Salesforce, Inc. (VIE:CRM)
Austria
· Delayed Price · Currency is EUR 207.95
+1.05 (0.51%)
At close: Sep 26, 2025
Salesforce Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 206.30 | 207.95 | 206.25 | 207.95 | 207.95 | 0.51% | 10 |
| Sep 25, 2025 | 209.35 | 209.35 | 206.90 | 206.90 | 206.90 | -0.96% | 20 |
| Sep 24, 2025 | 208.20 | 209.90 | 208.20 | 208.90 | 208.90 | -0.41% | 49 |
| Sep 23, 2025 | 212.15 | 212.45 | 209.75 | 209.75 | 209.75 | -0.62% | 44 |
| Sep 22, 2025 | 210.55 | 211.05 | 208.90 | 211.05 | 211.05 | 1.74% | 17 |
| Sep 19, 2025 | 207.90 | 209.80 | 207.45 | 207.45 | 207.45 | -0.98% | - |
| Sep 18, 2025 | 206.45 | 209.50 | 206.40 | 209.50 | 209.50 | 2.97% | - |
| Sep 17, 2025 | 202.15 | 204.10 | 202.05 | 203.45 | 203.45 | -1.05% | 105 |
| Sep 15, 2025 | 208.10 | 208.10 | 205.60 | 205.60 | 205.25 | -1.65% | 5 |
| Sep 12, 2025 | 210.30 | 210.70 | 209.05 | 209.05 | 208.69 | 0.19% | - |
| Sep 11, 2025 | 208.35 | 209.50 | 208.10 | 208.65 | 208.29 | -0.71% | - |
| Sep 10, 2025 | 215.80 | 217.70 | 210.15 | 210.15 | 209.79 | -2.60% | 172 |
| Sep 9, 2025 | 214.15 | 215.75 | 213.75 | 215.75 | 215.38 | 0.68% | 21 |
| Sep 8, 2025 | 214.25 | 214.30 | 212.35 | 214.30 | 213.93 | 0.47% | - |
| Sep 5, 2025 | 210.05 | 213.30 | 208.65 | 213.30 | 212.94 | 2.60% | 88 |
| Sep 4, 2025 | 206.55 | 207.90 | 203.70 | 207.90 | 207.55 | -4.08% | 153 |
| Sep 3, 2025 | 218.25 | 220.00 | 215.75 | 216.75 | 216.38 | 1.29% | 45 |
| Sep 2, 2025 | 219.45 | 220.55 | 214.00 | 214.00 | 213.63 | -2.73% | 147 |
| Sep 1, 2025 | 218.60 | 221.00 | 218.60 | 220.00 | 219.62 | 1.24% | 75 |
| Aug 29, 2025 | 218.20 | 219.50 | 217.30 | 217.30 | 216.93 | 0.09% | 12 |
| Aug 28, 2025 | 216.25 | 217.10 | 215.40 | 217.10 | 216.73 | 1.59% | 1 |
| Aug 27, 2025 | 210.80 | 213.70 | 210.80 | 213.70 | 213.34 | 2.25% | 44 |
| Aug 26, 2025 | 212.70 | 212.75 | 209.00 | 209.00 | 208.64 | -1.18% | - |
| Aug 25, 2025 | 212.55 | 212.75 | 211.50 | 211.50 | 211.14 | 0.33% | 20 |
| Aug 22, 2025 | 209.95 | 212.40 | 209.85 | 210.80 | 210.44 | 0.07% | 108 |
| Aug 21, 2025 | 211.95 | 211.95 | 209.90 | 210.65 | 210.29 | -0.38% | 44 |
| Aug 20, 2025 | 210.70 | 211.45 | 210.35 | 211.45 | 211.09 | 0.71% | 42 |
| Aug 19, 2025 | 209.15 | 210.00 | 209.15 | 209.95 | 209.59 | 1.16% | 23 |
| Aug 18, 2025 | 207.90 | 208.15 | 204.95 | 207.55 | 207.20 | 0.58% | 115 |
| Aug 15, 2025 | 201.10 | 206.35 | 201.05 | 206.35 | 206.00 | 2.82% | 98 |
| Aug 14, 2025 | 203.80 | 204.20 | 200.70 | 200.70 | 200.36 | 0.02% | 44 |
| Aug 13, 2025 | 198.74 | 200.65 | 198.00 | 200.65 | 200.31 | 0.93% | 88 |
| Aug 12, 2025 | 201.25 | 201.35 | 198.80 | 198.80 | 198.46 | -2.83% | - |
| Aug 11, 2025 | 207.35 | 207.35 | 204.60 | 204.60 | 204.25 | -0.15% | 83 |
| Aug 8, 2025 | 207.50 | 208.40 | 204.90 | 204.90 | 204.55 | -2.24% | - |
| Aug 7, 2025 | 213.95 | 216.30 | 209.60 | 209.60 | 209.24 | -1.92% | 61 |
| Aug 6, 2025 | 215.25 | 215.25 | 213.70 | 213.70 | 213.34 | -1.11% | - |
| Aug 5, 2025 | 219.25 | 219.75 | 216.10 | 216.10 | 215.73 | -1.28% | - |
| Aug 4, 2025 | 218.05 | 218.90 | 217.25 | 218.90 | 218.53 | 0.48% | 44 |
| Aug 1, 2025 | 226.35 | 226.35 | 217.85 | 217.85 | 217.48 | -4.56% | 145 |
| Jul 31, 2025 | 231.30 | 231.95 | 228.25 | 228.25 | 227.86 | -1.91% | 5 |
| Jul 30, 2025 | 231.80 | 232.70 | 231.30 | 232.70 | 232.30 | 0.04% | 6 |
| Jul 29, 2025 | 234.35 | 236.50 | 232.60 | 232.60 | 232.20 | 0.56% | 96 |
| Jul 28, 2025 | 231.05 | 231.65 | 230.90 | 231.30 | 230.91 | 0.63% | 12 |
| Jul 25, 2025 | 227.85 | 229.85 | 227.85 | 229.85 | 229.46 | 1.52% | - |
| Jul 24, 2025 | 228.25 | 228.65 | 226.40 | 226.40 | 226.01 | -0.53% | 28 |
| Jul 23, 2025 | 224.95 | 227.60 | 224.95 | 227.60 | 227.21 | 1.25% | 15 |
| Jul 22, 2025 | 224.20 | 225.60 | 224.10 | 224.80 | 224.42 | 0.09% | - |
| Jul 21, 2025 | 226.25 | 226.60 | 224.60 | 224.60 | 224.22 | 0.74% | 23 |
| Jul 18, 2025 | 224.10 | 224.10 | 222.95 | 222.95 | 222.57 | -0.36% | 13 |