Salesforce, Inc. (VIE:CRM)
Austria · Delayed Price · Currency is EUR 210.35
+7.25 (3.57%)
At close: Dec 4, 2025
Salesforce Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 210.35 | 210.35 | 206.85 | 210.35 | 210.35 | 3.57% | 744 |
| Dec 3, 2025 | 202.85 | 203.25 | 200.40 | 203.10 | 203.10 | 0.42% | 245 |
| Dec 2, 2025 | 201.25 | 202.25 | 200.45 | 202.25 | 202.25 | 0.70% | 49 |
| Dec 1, 2025 | 197.86 | 200.85 | 197.14 | 200.85 | 200.85 | 0.40% | 49 |
| Nov 28, 2025 | 197.30 | 200.05 | 197.30 | 200.05 | 200.05 | 1.53% | - |
| Nov 27, 2025 | 196.80 | 197.08 | 196.56 | 197.04 | 197.04 | -0.05% | 196 |
| Nov 26, 2025 | 201.50 | 202.00 | 197.14 | 197.14 | 197.14 | -1.60% | 49 |
| Nov 25, 2025 | 196.70 | 200.35 | 194.90 | 200.35 | 200.35 | 1.28% | 335 |
| Nov 24, 2025 | 197.94 | 198.42 | 196.80 | 197.82 | 197.82 | 1.61% | 275 |
| Nov 21, 2025 | 195.04 | 195.96 | 194.68 | 194.68 | 194.68 | -1.19% | 285 |
| Nov 20, 2025 | 198.92 | 199.76 | 197.02 | 197.02 | 197.02 | 0.11% | 348 |
| Nov 19, 2025 | 201.45 | 202.35 | 196.80 | 196.80 | 196.80 | -2.26% | 99 |
| Nov 18, 2025 | 203.65 | 204.55 | 201.35 | 201.35 | 201.35 | -2.82% | - |
| Nov 17, 2025 | 211.05 | 211.05 | 207.20 | 207.20 | 207.20 | -1.43% | 4 |
| Nov 14, 2025 | 206.20 | 210.20 | 205.10 | 210.20 | 210.20 | 0.48% | 83 |
| Nov 13, 2025 | 211.60 | 211.85 | 209.20 | 209.20 | 209.20 | -1.09% | 13 |
| Nov 12, 2025 | 211.40 | 213.20 | 211.40 | 211.50 | 211.50 | 1.05% | 50 |
| Nov 11, 2025 | 208.95 | 209.30 | 207.95 | 209.30 | 209.30 | 1.82% | - |
| Nov 10, 2025 | 208.85 | 208.90 | 205.55 | 205.55 | 205.55 | 0.15% | 8 |
| Nov 7, 2025 | 208.10 | 208.10 | 204.65 | 205.25 | 205.25 | 0.56% | 52 |
| Nov 6, 2025 | 218.70 | 218.70 | 204.10 | 204.10 | 204.10 | -7.71% | 98 |
| Nov 5, 2025 | 220.45 | 222.75 | 220.35 | 221.15 | 221.15 | -0.18% | 49 |
| Nov 4, 2025 | 224.25 | 225.35 | 221.55 | 221.55 | 221.55 | -1.16% | 98 |
| Nov 3, 2025 | 225.75 | 226.90 | 224.15 | 224.15 | 224.15 | 0.56% | 36 |
| Oct 31, 2025 | 222.05 | 222.90 | 221.30 | 222.90 | 222.90 | -0.22% | - |
| Oct 30, 2025 | 216.05 | 223.40 | 215.40 | 223.40 | 223.40 | 2.97% | 49 |
| Oct 29, 2025 | 218.85 | 218.85 | 216.00 | 216.95 | 216.95 | -1.94% | - |
| Oct 28, 2025 | 219.65 | 221.25 | 219.10 | 221.25 | 221.25 | 0.82% | 116 |
| Oct 27, 2025 | 221.90 | 221.90 | 219.45 | 219.45 | 219.45 | -0.18% | - |
| Oct 24, 2025 | 220.80 | 221.10 | 219.85 | 219.85 | 219.85 | -0.57% | 30 |
| Oct 23, 2025 | 222.15 | 222.20 | 220.75 | 221.10 | 221.10 | -1.18% | 93 |
| Oct 22, 2025 | 227.50 | 227.95 | 223.75 | 223.75 | 223.75 | -1.97% | 120 |
| Oct 21, 2025 | 218.50 | 228.25 | 218.45 | 228.25 | 228.25 | 5.26% | - |
| Oct 20, 2025 | 210.00 | 216.85 | 210.00 | 216.85 | 216.85 | 3.53% | 98 |
| Oct 17, 2025 | 207.55 | 212.20 | 206.20 | 209.45 | 209.45 | -1.02% | 98 |
| Oct 16, 2025 | 211.30 | 217.45 | 211.30 | 211.60 | 211.60 | 2.72% | 197 |
| Oct 15, 2025 | 208.45 | 209.20 | 206.00 | 206.00 | 206.00 | -2.35% | 55 |
| Oct 14, 2025 | 212.05 | 214.00 | 209.05 | 210.95 | 210.95 | -0.19% | 17 |
| Oct 13, 2025 | 210.10 | 211.35 | 210.10 | 211.35 | 211.35 | 1.51% | 4 |
| Oct 10, 2025 | 211.90 | 213.45 | 208.20 | 208.20 | 208.20 | -1.33% | 98 |
| Oct 9, 2025 | 207.35 | 211.00 | 204.95 | 211.00 | 211.00 | 1.81% | 71 |
| Oct 8, 2025 | 206.80 | 207.25 | 205.10 | 207.25 | 207.25 | 1.39% | 4 |
| Oct 7, 2025 | 210.30 | 211.25 | 204.40 | 204.40 | 204.40 | 0.20% | 49 |
| Oct 6, 2025 | 206.40 | 206.40 | 202.80 | 204.00 | 204.00 | -0.44% | 194 |
| Oct 3, 2025 | 204.30 | 204.90 | 203.40 | 204.90 | 204.90 | 1.36% | 98 |
| Oct 2, 2025 | 201.25 | 202.35 | 199.46 | 202.15 | 202.15 | 0.22% | 121 |
| Oct 1, 2025 | 200.90 | 204.20 | 200.45 | 201.70 | 201.70 | -0.86% | 142 |
| Sep 30, 2025 | 208.75 | 209.05 | 203.45 | 203.45 | 203.45 | -1.83% | 1 |
| Sep 29, 2025 | 208.45 | 208.55 | 207.25 | 207.25 | 207.25 | -0.34% | - |
| Sep 26, 2025 | 206.30 | 207.95 | 206.25 | 207.95 | 207.95 | 0.51% | 10 |