Salesforce, Inc. (VIE:CRM)
Austria · Delayed Price · Currency is EUR 209.60
-3.40 (-1.60%)
At close: Sep 18, 2026
VIE:CRM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 212.05 | 212.05 | 208.75 | 209.60 | 209.60 | -1.60% | 85 |
| Sep 17, 2026 | 220.15 | 221.50 | 210.85 | 213.00 | 213.00 | -4.94% | 863 |
| Sep 15, 2026 | 223.45 | 224.45 | 220.85 | 224.45 | 224.07 | 1.24% | 147 |
| Sep 14, 2026 | 219.00 | 222.75 | 219.00 | 221.70 | 221.32 | 3.60% | 654 |
| Sep 11, 2026 | 210.05 | 214.00 | 208.90 | 214.00 | 213.64 | 1.25% | 74 |
| Sep 10, 2026 | 210.45 | 212.15 | 209.85 | 211.35 | 210.99 | -1.47% | 142 |
| Sep 9, 2026 | 213.35 | 215.60 | 213.35 | 214.50 | 214.14 | -0.39% | 280 |
| Sep 8, 2026 | 219.65 | 220.65 | 215.35 | 215.35 | 214.98 | -2.40% | 689 |
| Sep 7, 2026 | 221.15 | 221.75 | 220.10 | 220.65 | 220.28 | -0.96% | 239 |
| Sep 4, 2026 | 226.20 | 226.45 | 222.00 | 222.80 | 222.42 | -1.92% | 403 |
| Sep 3, 2026 | 222.00 | 228.70 | 222.00 | 227.15 | 226.76 | 3.60% | 680 |
| Sep 2, 2026 | 222.00 | 226.10 | 219.25 | 219.25 | 218.88 | -1.53% | 680 |
| Sep 1, 2026 | 221.60 | 223.20 | 218.45 | 222.65 | 222.27 | -0.42% | 316 |
| Aug 31, 2026 | 219.55 | 223.60 | 218.55 | 223.60 | 223.22 | -0.78% | 287 |
| Aug 28, 2026 | 215.45 | 225.35 | 213.40 | 225.35 | 224.97 | 6.30% | 366 |
| Aug 27, 2026 | 198.40 | 212.00 | 194.14 | 212.00 | 211.64 | 21.43% | 2,240 |
| Aug 26, 2026 | 174.98 | 175.00 | 172.12 | 174.58 | 174.28 | -1.57% | 573 |
| Aug 25, 2026 | 178.56 | 178.56 | 175.86 | 177.36 | 177.06 | -1.08% | 556 |
| Aug 24, 2026 | 180.24 | 181.02 | 178.70 | 179.30 | 179.00 | -0.43% | 462 |
| Aug 21, 2026 | 175.62 | 180.08 | 174.94 | 180.08 | 179.77 | 1.79% | 403 |
| Aug 20, 2026 | 175.32 | 176.92 | 174.94 | 176.92 | 176.62 | 0.26% | 147 |
| Aug 19, 2026 | 169.24 | 176.46 | 166.66 | 176.46 | 176.16 | 3.58% | 431 |
| Aug 18, 2026 | 165.16 | 170.36 | 164.72 | 170.36 | 170.07 | 3.02% | 737 |
| Aug 17, 2026 | 168.18 | 168.18 | 165.36 | 165.36 | 165.08 | -2.64% | 390 |
| Aug 14, 2026 | 174.20 | 175.22 | 169.84 | 169.84 | 169.55 | 2.09% | 271 |
| Aug 13, 2026 | 167.56 | 171.28 | 166.36 | 166.36 | 166.08 | -0.10% | 700 |
| Aug 12, 2026 | 170.48 | 170.48 | 166.44 | 166.52 | 166.24 | -2.75% | 480 |
| Aug 11, 2026 | 170.58 | 172.52 | 169.52 | 171.22 | 170.93 | 1.21% | 412 |
| Aug 10, 2026 | 167.02 | 169.18 | 165.32 | 169.18 | 168.89 | 2.12% | 649 |
| Aug 7, 2026 | 164.32 | 166.50 | 164.26 | 165.66 | 165.38 | 2.82% | 396 |
| Aug 6, 2026 | 160.18 | 161.12 | 159.00 | 161.12 | 160.85 | -2.87% | 614 |
| Aug 5, 2026 | 163.84 | 167.66 | 163.84 | 165.88 | 165.60 | 0.97% | 697 |
| Aug 4, 2026 | 160.92 | 164.28 | 158.14 | 164.28 | 164.00 | 0.01% | 677 |
| Aug 3, 2026 | 160.94 | 166.26 | 160.94 | 164.26 | 163.98 | 4.08% | 968 |
| Jul 31, 2026 | 155.44 | 157.82 | 154.76 | 157.82 | 157.55 | 1.47% | 439 |
| Jul 30, 2026 | 164.82 | 164.82 | 154.56 | 155.54 | 155.28 | -5.53% | 441 |
| Jul 29, 2026 | 159.90 | 164.64 | 158.10 | 164.64 | 164.36 | 1.69% | 749 |
| Jul 28, 2026 | 154.08 | 161.90 | 154.08 | 161.90 | 161.62 | 5.67% | 527 |
| Jul 27, 2026 | 143.92 | 153.22 | 143.92 | 153.22 | 152.96 | 6.61% | 727 |
| Jul 24, 2026 | 138.28 | 143.72 | 138.28 | 143.72 | 143.48 | 4.81% | 913 |
| Jul 23, 2026 | 143.62 | 145.10 | 137.12 | 137.12 | 136.89 | -5.46% | 575 |
| Jul 22, 2026 | 149.82 | 150.22 | 144.60 | 145.04 | 144.79 | -2.79% | 687 |
| Jul 21, 2026 | 148.86 | 150.06 | 145.92 | 149.20 | 148.95 | -0.28% | 927 |
| Jul 20, 2026 | 149.18 | 149.88 | 146.08 | 149.62 | 149.37 | 0.38% | 940 |
| Jul 17, 2026 | 148.76 | 150.38 | 146.72 | 149.06 | 148.81 | 0.34% | 428 |
| Jul 16, 2026 | 146.16 | 148.98 | 146.16 | 148.56 | 148.31 | 0.45% | 396 |
| Jul 15, 2026 | 146.00 | 150.36 | 145.90 | 147.90 | 147.65 | 0.31% | 715 |
| Jul 14, 2026 | 149.40 | 149.40 | 141.56 | 147.44 | 147.19 | -2.07% | 1,487 |
| Jul 13, 2026 | 143.50 | 150.56 | 143.50 | 150.56 | 150.30 | 5.49% | 1,390 |
| Jul 10, 2026 | 142.10 | 145.02 | 142.10 | 142.72 | 142.48 | -0.21% | 463 |