Salesforce, Inc. (VIE:CRM)
Austria · Delayed Price · Currency is EUR 207.00
-9.10 (-4.21%)
At close: Oct 29, 2026
VIE:CRM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 206.55 | 208.05 | 205.30 | 207.00 | 207.00 | -4.21% | 131 |
| Oct 28, 2026 | 214.50 | 217.85 | 213.10 | 216.10 | 216.10 | -0.85% | 3 |
| Oct 27, 2026 | 221.85 | 221.85 | 216.95 | 217.95 | 217.95 | -0.75% | 4 |
| Oct 23, 2026 | 220.70 | 221.75 | 219.60 | 219.60 | 219.60 | -0.75% | 203 |
| Oct 22, 2026 | 214.45 | 221.25 | 213.40 | 221.25 | 221.25 | 2.22% | 81 |
| Oct 21, 2026 | 214.80 | 216.45 | 213.95 | 216.45 | 216.45 | 1.64% | 4 |
| Oct 20, 2026 | 217.00 | 218.15 | 212.75 | 212.95 | 212.95 | -0.58% | 119 |
| Oct 19, 2026 | 215.25 | 215.25 | 212.05 | 214.20 | 214.20 | 0.68% | 51 |
| Oct 16, 2026 | 220.80 | 222.80 | 212.75 | 212.75 | 212.75 | -2.99% | 93 |
| Oct 15, 2026 | 210.50 | 219.30 | 210.50 | 219.30 | 219.30 | 3.91% | 100 |
| Oct 14, 2026 | 213.40 | 214.60 | 211.05 | 211.05 | 211.05 | -1.81% | 123 |
| Oct 13, 2026 | 210.85 | 214.95 | 209.50 | 214.95 | 214.95 | 2.48% | 122 |
| Oct 12, 2026 | 205.40 | 213.65 | 205.40 | 209.75 | 209.75 | 2.82% | 260 |
| Oct 9, 2026 | 202.70 | 205.20 | 202.70 | 204.00 | 204.00 | 3.33% | 201 |
| Oct 8, 2026 | 199.94 | 202.25 | 197.42 | 197.42 | 197.42 | -1.16% | 100 |
| Oct 7, 2026 | 200.05 | 201.85 | 198.16 | 199.74 | 199.74 | -1.27% | 59 |
| Oct 6, 2026 | 205.45 | 207.00 | 202.30 | 202.30 | 202.30 | -0.78% | 52 |
| Oct 5, 2026 | 209.70 | 209.70 | 203.90 | 203.90 | 203.90 | -2.60% | 152 |
| Oct 2, 2026 | 210.75 | 212.20 | 209.05 | 209.35 | 209.35 | 1.65% | 39 |
| Oct 1, 2026 | 202.30 | 209.95 | 202.15 | 205.95 | 205.95 | 0.44% | 233 |
| Sep 30, 2026 | 199.20 | 205.05 | 197.68 | 205.05 | 205.05 | 1.99% | 245 |
| Sep 29, 2026 | 199.80 | 201.05 | 198.84 | 201.05 | 201.05 | -0.37% | 194 |
| Sep 28, 2026 | 207.15 | 207.15 | 195.72 | 201.80 | 201.80 | -2.35% | 399 |
| Sep 25, 2026 | 208.80 | 208.80 | 206.65 | 206.65 | 206.65 | -2.68% | 3 |
| Sep 24, 2026 | 207.50 | 212.35 | 207.35 | 212.35 | 212.35 | 1.58% | 3 |
| Sep 23, 2026 | 204.60 | 209.05 | 204.60 | 209.05 | 209.05 | 3.59% | 6 |
| Sep 22, 2026 | 207.85 | 210.95 | 201.80 | 201.80 | 201.80 | -2.82% | 4 |
| Sep 21, 2026 | 207.30 | 208.90 | 206.60 | 207.65 | 207.65 | -0.93% | 122 |
| 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 |