Salesforce, Inc. (VIE:CRM)
Austria · Delayed Price · Currency is EUR 177.96
-3.82 (-2.10%)
Last updated: Feb 3, 2026, 10:50 AM CET
Salesforce Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 179.32 | 179.32 | 167.32 | 167.32 | 167.32 | -7.95% | 732 |
| Feb 2, 2026 | 177.34 | 182.84 | 177.34 | 181.78 | 181.78 | 1.23% | 233 |
| Jan 30, 2026 | 177.92 | 180.44 | 177.92 | 179.58 | 179.58 | 1.68% | 192 |
| Jan 29, 2026 | 186.90 | 187.08 | 175.58 | 176.62 | 176.62 | -8.12% | 777 |
| Jan 28, 2026 | 190.70 | 192.30 | 190.36 | 192.22 | 192.22 | 0.66% | 45 |
| Jan 27, 2026 | 197.28 | 198.08 | 189.92 | 190.96 | 190.96 | -0.94% | 597 |
| Jan 26, 2026 | 193.06 | 193.38 | 192.18 | 192.78 | 192.78 | -0.95% | 264 |
| Jan 23, 2026 | 195.10 | 195.90 | 193.98 | 194.62 | 194.62 | 1.24% | 231 |
| Jan 22, 2026 | 191.20 | 192.24 | 189.20 | 192.24 | 192.24 | 1.65% | 329 |
| Jan 21, 2026 | 188.64 | 189.12 | 186.62 | 189.12 | 189.12 | -1.70% | 351 |
| Jan 20, 2026 | 191.16 | 192.40 | 188.80 | 192.40 | 192.40 | 0.17% | 405 |
| Jan 19, 2026 | 193.42 | 193.42 | 191.12 | 192.08 | 192.08 | -2.67% | 137 |
| Jan 16, 2026 | 202.00 | 202.05 | 196.38 | 197.34 | 197.34 | -2.62% | 87 |
| Jan 15, 2026 | 206.20 | 207.50 | 202.65 | 202.65 | 202.65 | -1.19% | 93 |
| Jan 14, 2026 | 207.35 | 208.20 | 205.10 | 205.10 | 205.10 | -3.93% | 149 |
| Jan 13, 2026 | 222.40 | 222.40 | 213.50 | 213.50 | 213.50 | -4.41% | - |
| Jan 12, 2026 | 221.60 | 223.35 | 220.95 | 223.35 | 223.35 | 0.20% | - |
| Jan 9, 2026 | 223.80 | 224.55 | 222.90 | 222.90 | 222.90 | -0.93% | 81 |
| Jan 8, 2026 | 226.90 | 227.20 | 225.00 | 225.00 | 225.00 | -1.57% | - |
| Jan 7, 2026 | 224.90 | 228.60 | 224.40 | 228.60 | 228.60 | 2.65% | - |
| Jan 6, 2026 | 218.55 | 222.70 | 217.70 | 222.70 | 222.70 | 1.27% | - |
| Jan 5, 2026 | 217.20 | 219.90 | 216.40 | 219.90 | 219.90 | 0.41% | 88 |
| Jan 2, 2026 | 226.95 | 227.60 | 219.00 | 219.00 | 219.00 | -3.48% | 101 |
| Dec 30, 2025 | 226.75 | 227.05 | 226.60 | 226.90 | 226.90 | 0.09% | - |
| Dec 29, 2025 | 226.20 | 226.70 | 225.25 | 226.70 | 226.70 | 1.73% | 108 |
| Dec 23, 2025 | 223.85 | 224.50 | 222.85 | 222.85 | 222.85 | -0.42% | 37 |
| Dec 22, 2025 | 222.60 | 223.80 | 221.40 | 223.80 | 223.80 | 1.73% | 16 |
| Dec 19, 2025 | 219.60 | 222.40 | 219.40 | 220.00 | 220.00 | -0.52% | 61 |
| Dec 18, 2025 | 218.80 | 222.05 | 218.80 | 221.15 | 221.15 | 2.46% | 52 |
| Dec 16, 2025 | 215.90 | 215.90 | 215.30 | 215.85 | 215.50 | -0.55% | 16 |
| Dec 15, 2025 | 224.65 | 224.65 | 217.05 | 217.05 | 216.69 | -2.67% | 4 |
| Dec 12, 2025 | 222.75 | 224.15 | 222.75 | 223.00 | 222.63 | -0.27% | - |
| Dec 11, 2025 | 224.60 | 225.20 | 223.60 | 223.60 | 223.23 | -0.78% | 172 |
| Dec 10, 2025 | 223.75 | 225.35 | 223.70 | 225.35 | 224.98 | 0.40% | 113 |
| Dec 9, 2025 | 222.05 | 224.45 | 222.05 | 224.45 | 224.08 | 0.97% | 9 |
| Dec 8, 2025 | 224.05 | 224.75 | 222.30 | 222.30 | 221.94 | -0.54% | 49 |
| Dec 5, 2025 | 214.00 | 223.50 | 213.30 | 223.50 | 223.13 | 6.25% | 109 |
| Dec 4, 2025 | 210.35 | 210.35 | 206.85 | 210.35 | 210.01 | 3.57% | 744 |
| Dec 3, 2025 | 202.85 | 203.25 | 200.40 | 203.10 | 202.77 | 0.42% | 245 |
| Dec 2, 2025 | 201.25 | 202.25 | 200.45 | 202.25 | 201.92 | 0.70% | 49 |
| Dec 1, 2025 | 197.86 | 200.85 | 197.14 | 200.85 | 200.52 | 0.40% | 49 |
| Nov 28, 2025 | 197.30 | 200.05 | 197.30 | 200.05 | 199.72 | 1.53% | - |
| Nov 27, 2025 | 196.80 | 197.08 | 196.56 | 197.04 | 196.72 | -0.05% | 196 |
| Nov 26, 2025 | 201.50 | 202.00 | 197.14 | 197.14 | 196.82 | -1.60% | 49 |
| Nov 25, 2025 | 196.70 | 200.35 | 194.90 | 200.35 | 200.02 | 1.28% | 335 |
| Nov 24, 2025 | 197.94 | 198.42 | 196.80 | 197.82 | 197.50 | 1.61% | 275 |
| Nov 21, 2025 | 195.04 | 195.96 | 194.68 | 194.68 | 194.36 | -1.19% | 285 |
| Nov 20, 2025 | 198.92 | 199.76 | 197.02 | 197.02 | 196.70 | 0.11% | 348 |
| Nov 19, 2025 | 201.45 | 202.35 | 196.80 | 196.80 | 196.48 | -2.26% | 99 |
| Nov 18, 2025 | 203.65 | 204.55 | 201.35 | 201.35 | 201.02 | -2.82% | - |