Salesforce, Inc. (VIE:CRM)
Austria · Delayed Price · Currency is EUR 161.06
-0.88 (-0.54%)
At close: Apr 1, 2026
VIE:CRM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 162.56 | 162.78 | 161.68 | 161.68 | - | -0.16% | 33 |
| Mar 31, 2026 | 162.16 | 163.06 | 159.60 | 161.94 | 161.94 | 0.88% | 362 |
| Mar 30, 2026 | 156.06 | 160.52 | 156.06 | 160.52 | 160.52 | 2.58% | 272 |
| Mar 27, 2026 | 161.12 | 161.12 | 156.34 | 156.48 | 156.48 | -2.07% | 144 |
| Mar 26, 2026 | 157.04 | 162.18 | 156.26 | 159.78 | 159.78 | 1.91% | 632 |
| Mar 25, 2026 | 159.26 | 160.48 | 155.92 | 156.78 | 156.78 | -1.90% | 724 |
| Mar 24, 2026 | 167.68 | 167.68 | 159.82 | 159.82 | 159.82 | -4.59% | 227 |
| Mar 23, 2026 | 167.26 | 172.12 | 167.26 | 167.50 | 167.50 | -0.23% | 407 |
| Mar 20, 2026 | 168.72 | 168.90 | 166.02 | 167.88 | 167.88 | -0.39% | 405 |
| Mar 19, 2026 | 169.10 | 174.32 | 168.48 | 168.54 | 168.54 | -0.19% | 243 |
| Mar 18, 2026 | 170.80 | 170.80 | 167.58 | 168.86 | 168.86 | -0.94% | 128 |
| Mar 17, 2026 | 171.42 | 173.50 | 170.46 | 170.46 | 170.46 | -0.57% | 50 |
| Mar 16, 2026 | 170.20 | 171.92 | 168.68 | 171.44 | 171.44 | 1.28% | 205 |
| Mar 13, 2026 | 171.70 | 173.92 | 169.28 | 169.28 | 169.28 | -2.51% | 136 |
| Mar 12, 2026 | 168.24 | 174.28 | 167.78 | 173.64 | 173.64 | 4.40% | 587 |
| Mar 11, 2026 | 168.20 | 171.14 | 166.32 | 166.32 | 166.32 | -2.79% | 143 |
| Mar 10, 2026 | 171.10 | 171.62 | 164.32 | 171.10 | 171.10 | 0.23% | 563 |
| Mar 9, 2026 | 172.22 | 173.08 | 170.70 | 170.70 | 170.70 | -1.38% | 322 |
| Mar 6, 2026 | 174.64 | 175.18 | 171.12 | 173.08 | 173.08 | -0.77% | 820 |
| Mar 5, 2026 | 166.98 | 174.42 | 165.94 | 174.42 | 174.42 | 3.67% | 157 |
| Mar 4, 2026 | 169.48 | 170.24 | 165.54 | 168.24 | 168.24 | 0.24% | 372 |
| Mar 3, 2026 | 163.16 | 167.84 | 162.24 | 167.84 | 167.84 | 2.17% | 539 |
| Mar 2, 2026 | 162.82 | 165.30 | 162.38 | 164.28 | 164.28 | 0.50% | 466 |
| Feb 27, 2026 | 166.06 | 166.24 | 162.20 | 163.46 | 163.46 | -2.00% | 339 |
| Feb 26, 2026 | 156.20 | 167.76 | 155.98 | 166.80 | 166.80 | 3.81% | 1,241 |
| Feb 25, 2026 | 156.00 | 160.68 | 155.44 | 160.68 | 160.68 | 2.34% | 213 |
| Feb 24, 2026 | 151.42 | 157.00 | 150.00 | 157.00 | 157.00 | 5.77% | 131 |
| Feb 23, 2026 | 155.70 | 156.10 | 148.44 | 148.44 | 148.44 | -6.71% | 368 |
| Feb 20, 2026 | 158.34 | 161.00 | 156.46 | 159.12 | 159.12 | 1.26% | 243 |
| Feb 19, 2026 | 159.78 | 159.78 | 157.14 | 157.14 | 157.14 | -0.13% | 180 |
| Feb 18, 2026 | 156.46 | 157.58 | 155.44 | 157.34 | 157.34 | 0.73% | 268 |
| Feb 17, 2026 | 159.84 | 160.92 | 156.08 | 156.20 | 156.20 | -2.99% | 207 |
| Feb 16, 2026 | 161.66 | 161.92 | 160.44 | 161.02 | 161.02 | 0.46% | 139 |
| Feb 13, 2026 | 155.78 | 161.86 | 155.24 | 160.28 | 160.28 | 4.90% | 423 |
| Feb 12, 2026 | 156.88 | 156.90 | 152.80 | 152.80 | 152.80 | -1.14% | 210 |
| Feb 11, 2026 | 163.62 | 163.82 | 154.56 | 154.56 | 154.56 | -6.12% | 347 |
| Feb 10, 2026 | 163.40 | 164.64 | 157.62 | 164.64 | 164.64 | 0.72% | 700 |
| Feb 9, 2026 | 161.82 | 163.46 | 156.92 | 163.46 | 163.46 | 1.18% | 553 |
| Feb 6, 2026 | 161.90 | 163.78 | 159.00 | 161.56 | 161.56 | -1.11% | 164 |
| Feb 5, 2026 | 168.36 | 170.00 | 162.20 | 163.38 | 163.38 | -2.51% | 1,015 |
| Feb 4, 2026 | 166.64 | 167.58 | 161.86 | 167.58 | 167.58 | 0.16% | 355 |
| 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 |