Salesforce, Inc. (1CRM) Price History
Daily open, high, low, close and volume for Salesforce, Inc. (1CRM) from 2025-10-09 to 2026-10-08, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-08 | €199.52 | €202.25 | €197.36 | €197.36 | 164 |
| 2026-10-07 | €200.50 | €203.60 | €199.32 | €199.70 | 522 |
| 2026-10-06 | €205.85 | €207.45 | €202.80 | €202.55 | 318 |
| 2026-10-05 | €209.95 | €209.95 | €203.20 | €203.65 | 176 |
| 2026-10-02 | €210.50 | €211.25 | €208.65 | €209.25 | 139 |
| 2026-10-01 | €202.65 | €211.35 | €200.75 | €205.35 | 1,038 |
| 2026-09-30 | €199.64 | €205.00 | €197.72 | €204.90 | 219 |
| 2026-09-29 | €199.56 | €201.05 | €197.50 | €200.85 | 544 |
| 2026-09-28 | €206.85 | €206.85 | €196.00 | €201.80 | 825 |
| 2026-09-25 | €209.40 | €209.60 | €206.70 | €206.70 | 263 |
| 2026-09-24 | €207.70 | €212.60 | €207.70 | €212.20 | 320 |
| 2026-09-23 | €204.40 | €209.60 | €204.40 | €209.10 | 957 |
| 2026-09-22 | €208.35 | €210.50 | €201.50 | €201.50 | 558 |
| 2026-09-21 | €206.85 | €209.55 | €206.50 | €207.70 | 408 |
| 2026-09-18 | €211.60 | €212.15 | €208.00 | €210.00 | 347 |
| 2026-09-17 | €220.50 | €220.90 | €210.75 | €213.15 | 401 |
| 2026-09-16 | €220.45 | €220.95 | €218.45 | €218.25 | 231 |
| 2026-09-15 | €223.10 | €225.20 | €220.20 | €224.65 | 2,196 |
| 2026-09-14 | €218.60 | €223.80 | €218.50 | €221.85 | 4,315 |
| 2026-09-11 | €209.70 | €215.00 | €209.20 | €214.00 | 1,520 |
| 2026-09-10 | €210.10 | €213.35 | €209.15 | €211.40 | 1,753 |
| 2026-09-09 | €213.80 | €217.25 | €213.80 | €214.65 | 2,081 |
| 2026-09-08 | €220.35 | €220.45 | €212.35 | €215.30 | 2,449 |
| 2026-09-07 | €221.10 | €221.95 | €219.75 | €220.90 | 553 |
| 2026-09-04 | €226.55 | €226.60 | €222.25 | €223.60 | 3,510 |
| 2026-09-03 | €222.95 | €230.95 | €222.65 | €227.25 | 5,417 |
| 2026-09-02 | €222.30 | €227.75 | €219.10 | €219.10 | 2,477 |
| 2026-09-01 | €221.85 | €225.95 | €218.20 | €222.70 | 3,256 |
| 2026-08-31 | €219.95 | €224.00 | €217.90 | €223.80 | 2,261 |
| 2026-08-28 | €215.70 | €226.85 | €212.85 | €225.30 | 5,496 |
| 2026-08-27 | €199.66 | €215.00 | €194.00 | €213.15 | 15,003 |
| 2026-08-26 | €174.00 | €175.00 | €169.72 | €174.52 | 2,368 |
| 2026-08-25 | €178.38 | €180.00 | €175.34 | €177.24 | 1,344 |
| 2026-08-24 | €180.32 | €182.12 | €178.18 | €180.04 | 4,211 |
| 2026-08-21 | €175.90 | €179.90 | €174.68 | €180.32 | 958 |
| 2026-08-20 | €175.58 | €177.82 | €173.88 | €177.00 | 1,142 |
| 2026-08-19 | €168.96 | €176.72 | €166.74 | €176.72 | 1,936 |
| 2026-08-18 | €165.30 | €170.64 | €164.72 | €170.04 | 1,889 |
| 2026-08-17 | €168.42 | €168.54 | €164.90 | €165.32 | 1,662 |
| 2026-08-14 | €174.32 | €175.92 | €168.80 | €169.64 | 2,877 |
| 2026-08-13 | €167.78 | €171.76 | €166.64 | €166.64 | 2,513 |
| 2026-08-12 | €170.26 | €170.26 | €165.62 | €166.78 | 1,603 |
| 2026-08-11 | €170.78 | €172.62 | €169.44 | €171.42 | 1,401 |
| 2026-08-10 | €167.84 | €169.22 | €165.18 | €169.06 | 1,410 |
| 2026-08-07 | €164.72 | €168.30 | €163.82 | €165.70 | 1,921 |
| 2026-08-06 | €160.62 | €161.72 | €158.34 | €161.12 | 2,865 |
| 2026-08-05 | €163.80 | €168.46 | €163.78 | €165.82 | 2,270 |
| 2026-08-04 | €160.62 | €164.60 | €156.98 | €164.26 | 1,737 |
| 2026-08-03 | €161.48 | €168.00 | €161.30 | €164.32 | 2,133 |
| 2026-07-31 | €155.20 | €159.22 | €154.30 | €157.88 | 2,090 |
| 2026-07-30 | €164.58 | €164.82 | €153.84 | €155.68 | 3,856 |
| 2026-07-29 | €159.64 | €164.04 | €155.78 | €164.24 | 4,370 |
| 2026-07-28 | €153.88 | €161.58 | €153.86 | €161.36 | 3,737 |
| 2026-07-27 | €144.16 | €153.02 | €144.02 | €153.16 | 3,456 |
| 2026-07-24 | €138.74 | €143.30 | €138.74 | €143.30 | 1,759 |
| 2026-07-23 | €143.42 | €145.62 | €136.74 | €137.36 | 1,672 |
| 2026-07-22 | €149.84 | €150.70 | €144.42 | €145.02 | 1,643 |
| 2026-07-21 | €149.32 | €150.76 | €145.90 | €148.78 | 1,977 |
| 2026-07-20 | €149.60 | €150.02 | €147.40 | €149.90 | 996 |
| 2026-07-17 | €148.36 | €153.00 | €146.88 | €149.16 | 2,575 |
| 2026-07-16 | €146.48 | €148.94 | €146.48 | €148.62 | 1,115 |
| 2026-07-15 | €146.12 | €150.64 | €145.70 | €147.74 | 1,531 |
| 2026-07-14 | €149.44 | €149.44 | €140.26 | €147.64 | 5,952 |
| 2026-07-13 | €144.22 | €150.70 | €143.76 | €150.52 | 2,339 |
| 2026-07-10 | €142.26 | €145.16 | €142.26 | €142.56 | 1,517 |
| 2026-07-09 | €144.30 | €144.94 | €138.46 | €142.88 | 5,139 |
| 2026-07-08 | €147.88 | €148.72 | €144.74 | €145.46 | 991 |
| 2026-07-07 | €146.06 | €149.76 | €145.90 | €149.04 | 5,425 |
| 2026-07-06 | €145.50 | €145.92 | €141.82 | €145.84 | 1,432 |
| 2026-07-03 | €144.00 | €144.66 | €142.58 | €143.48 | 334 |
| 2026-07-02 | €144.00 | €145.00 | €141.62 | €144.26 | 2,055 |
| 2026-07-01 | €138.26 | €145.00 | €137.78 | €144.52 | 2,485 |
| 2026-06-30 | €139.14 | €139.14 | €135.10 | €135.92 | 1,152 |
| 2026-06-29 | €139.42 | €141.52 | €137.96 | €139.92 | 1,368 |
| 2026-06-26 | €133.32 | €137.32 | €132.40 | €136.90 | 1,338 |
| 2026-06-25 | €133.60 | €135.18 | €131.76 | €132.86 | 1,446 |
| 2026-06-24 | €134.32 | €137.98 | €134.08 | €137.06 | 1,085 |
| 2026-06-23 | €131.06 | €134.70 | €131.02 | €134.50 | 2,111 |
| 2026-06-22 | €133.22 | €133.74 | €129.74 | €130.00 | 1,158 |
| 2026-06-19 | €132.54 | €133.46 | €132.00 | €132.40 | 409 |
| 2026-06-18 | €136.24 | €136.32 | €130.76 | €132.52 | 2,790 |
| 2026-06-17 | €140.12 | €140.12 | €135.96 | €136.98 | 882 |
| 2026-06-16 | €142.94 | €143.32 | €139.80 | €139.94 | 2,482 |
| 2026-06-15 | €145.62 | €147.38 | €143.36 | €144.18 | 1,414 |
| 2026-06-12 | €144.36 | €144.62 | €139.96 | €142.38 | 2,424 |
| 2026-06-11 | €147.58 | €147.76 | €142.00 | €142.70 | 2,248 |
| 2026-06-10 | €150.02 | €151.58 | €147.10 | €150.48 | 916 |
| 2026-06-09 | €157.58 | €158.06 | €151.74 | €151.54 | 1,558 |
| 2026-06-08 | €160.00 | €161.20 | €158.40 | €158.26 | 664 |
| 2026-06-05 | €162.30 | €165.84 | €161.52 | €161.58 | 710 |
| 2026-06-04 | €163.26 | €168.20 | €163.24 | €164.32 | 1,463 |
| 2026-06-03 | €172.32 | €172.94 | €164.98 | €165.20 | 2,519 |
| 2026-06-02 | €178.62 | €179.24 | €168.32 | €169.00 | 3,669 |
| 2026-06-01 | €170.18 | €181.54 | €169.40 | €180.66 | 4,073 |
| 2026-05-29 | €153.22 | €164.88 | €152.58 | €164.88 | 1,993 |
| 2026-05-28 | €150.24 | €156.58 | €148.00 | €153.78 | 4,237 |
| 2026-05-27 | €154.36 | €157.92 | €152.34 | €155.96 | 1,173 |
| 2026-05-26 | €156.00 | €156.54 | €153.00 | €156.48 | 1,242 |
| 2026-05-25 | €157.08 | €157.08 | €155.54 | €156.02 | 279 |
| 2026-05-22 | €154.62 | €157.80 | €153.00 | €154.24 | 1,197 |
| 2026-05-21 | €152.80 | €152.80 | €150.00 | €150.72 | 923 |
| 2026-05-20 | €154.80 | €154.80 | €149.60 | €152.46 | 875 |
| 2026-05-19 | €154.84 | €161.10 | €154.84 | €156.54 | 2,666 |
| 2026-05-18 | €149.58 | €155.18 | €146.60 | €153.66 | 1,780 |
| 2026-05-15 | €144.14 | €150.00 | €143.52 | €150.00 | 808 |
| 2026-05-14 | €142.22 | €144.80 | €141.10 | €144.58 | 720 |
| 2026-05-13 | €146.86 | €146.86 | €142.54 | €142.34 | 891 |
| 2026-05-12 | €150.00 | €151.56 | €148.02 | €148.42 | 317 |
| 2026-05-11 | €154.12 | €154.80 | €151.30 | €151.58 | 781 |
| 2026-05-08 | €156.50 | €156.50 | €150.36 | €152.64 | 1,025 |
| 2026-05-07 | €154.92 | €159.78 | €154.20 | €159.24 | 1,364 |
| 2026-05-06 | €158.66 | €159.22 | €155.52 | €155.32 | 1,265 |
| 2026-05-05 | €159.48 | €160.16 | €154.82 | €158.30 | 1,217 |
| 2026-05-04 | €156.98 | €162.30 | €155.78 | €160.04 | 1,887 |
| 2026-04-30 | €152.96 | €154.00 | €149.58 | €151.48 | 294 |
| 2026-04-29 | €155.72 | €155.76 | €152.78 | €154.02 | 406 |
| 2026-04-28 | €154.82 | €157.02 | €154.76 | €155.58 | 415 |
| 2026-04-27 | €152.30 | €156.92 | €150.72 | €155.16 | 1,032 |
| 2026-04-24 | €150.50 | €151.08 | €148.18 | €149.62 | 1,022 |
| 2026-04-23 | €156.36 | €156.52 | €147.32 | €148.06 | 1,068 |
| 2026-04-22 | €161.84 | €162.10 | €160.00 | €161.96 | 921 |
| 2026-04-21 | €159.22 | €163.96 | €157.90 | €161.84 | 597 |
| 2026-04-20 | €154.00 | €160.16 | €153.42 | €157.30 | 531 |
| 2026-04-17 | €154.34 | €158.72 | €154.34 | €156.26 | 756 |
| 2026-04-16 | €153.10 | €155.50 | €152.00 | €152.80 | 1,422 |
| 2026-04-15 | €146.06 | €150.20 | €146.06 | €150.38 | 399 |
| 2026-04-14 | €147.12 | €148.68 | €146.54 | €146.94 | 477 |
| 2026-04-13 | €140.80 | €146.86 | €140.72 | €146.86 | 834 |
| 2026-04-10 | €146.16 | €146.40 | €140.14 | €140.14 | 826 |
| 2026-04-09 | €151.92 | €151.92 | €144.46 | €144.30 | 1,259 |
| 2026-04-08 | €174.22 | €174.22 | €155.94 | €155.94 | 332 |
| 2026-04-07 | €162.48 | €162.48 | €159.02 | €158.42 | 208 |
| 2026-04-02 | €157.08 | €161.08 | €157.08 | €161.00 | 186 |
| 2026-04-01 | €162.58 | €162.64 | €159.00 | €160.84 | 221 |
| 2026-03-31 | €162.68 | €162.68 | €161.28 | €162.16 | 220 |
| 2026-03-30 | €156.32 | €160.56 | €156.32 | €160.56 | 220 |
| 2026-03-27 | €161.36 | €161.36 | €156.20 | €156.68 | 389 |
| 2026-03-26 | €156.84 | €162.00 | €156.40 | €159.70 | 325 |
| 2026-03-25 | €159.40 | €160.06 | €156.28 | €156.64 | 327 |
| 2026-03-24 | €167.02 | €167.10 | €158.80 | €159.38 | 312 |
| 2026-03-23 | €166.90 | €172.68 | €166.90 | €167.54 | 329 |
| 2026-03-20 | €168.86 | €168.86 | €165.20 | €167.98 | 165 |
| 2026-03-19 | €168.42 | €170.58 | €168.06 | €168.42 | 150 |
| 2026-03-18 | €171.10 | €171.10 | €169.30 | €168.78 | 213 |
| 2026-03-17 | €172.94 | €174.52 | €170.44 | €170.44 | 176 |
| 2026-03-16 | €169.86 | €172.86 | €168.42 | €171.78 | 314 |
| 2026-03-13 | €172.08 | €172.86 | €168.68 | €169.08 | 160 |
| 2026-03-12 | €168.12 | €177.02 | €168.12 | €173.82 | 796 |
| 2026-03-11 | €168.60 | €172.00 | €165.94 | €166.38 | 65 |
| 2026-03-10 | €170.92 | €170.92 | €164.00 | €169.94 | 995 |
| 2026-03-09 | €171.84 | €173.54 | €170.98 | €170.98 | 567 |
| 2026-03-06 | €175.02 | €175.44 | €171.48 | €173.10 | 719 |
| 2026-03-05 | €167.24 | €175.76 | €167.08 | €174.20 | 407 |
| 2026-03-04 | €169.30 | €170.40 | €166.74 | €168.28 | 777 |
| 2026-03-03 | €163.42 | €168.34 | €161.72 | €168.28 | 691 |
| 2026-03-02 | €162.96 | €165.42 | €162.00 | €163.84 | 705 |
| 2026-02-27 | €166.54 | €166.68 | €161.00 | €162.96 | 837 |
| 2026-02-26 | €156.30 | €168.90 | €156.00 | €166.68 | 1,836 |
| 2026-02-25 | €156.56 | €160.82 | €155.84 | €160.66 | 1,042 |
| 2026-02-24 | €151.40 | €160.00 | €150.00 | €157.02 | 940 |
| 2026-02-23 | €155.82 | €156.38 | €148.16 | €148.16 | 694 |
| 2026-02-20 | €158.58 | €160.86 | €156.20 | €159.12 | 188 |
| 2026-02-19 | €160.18 | €160.18 | €156.44 | €157.22 | 409 |
| 2026-02-18 | €156.64 | €158.12 | €154.68 | €157.24 | 1,036 |
| 2026-02-17 | €159.28 | €161.72 | €156.00 | €156.48 | 839 |
| 2026-02-16 | €176.46 | €176.46 | €160.14 | €161.72 | 437 |
| 2026-02-13 | €156.08 | €162.00 | €155.68 | €160.42 | 3,088 |
| 2026-02-12 | €156.80 | €158.00 | €153.02 | €153.02 | 854 |
| 2026-02-11 | €163.54 | €163.56 | €154.98 | €154.66 | 706 |
| 2026-02-10 | €163.08 | €166.34 | €157.80 | €164.70 | 765 |
| 2026-02-09 | €162.10 | €163.00 | €156.38 | €163.50 | 954 |
| 2026-02-06 | €162.00 | €164.24 | €158.62 | €161.62 | 2,076 |
| 2026-02-05 | €168.04 | €170.14 | €162.00 | €162.96 | 1,967 |
| 2026-02-04 | €165.02 | €168.02 | €158.96 | €167.12 | 1,377 |
| 2026-02-03 | €179.58 | €179.90 | €167.10 | €167.10 | 2,022 |
| 2026-02-02 | €183.02 | €183.20 | €177.20 | €181.80 | 348 |
| 2026-01-30 | €178.44 | €180.34 | €177.54 | €179.72 | 342 |
| 2026-01-29 | €187.08 | €187.18 | €175.60 | €177.38 | 1,234 |
| 2026-01-28 | €191.08 | €192.00 | €191.08 | €192.30 | 114 |
| 2026-01-27 | €197.60 | €198.10 | €190.98 | €191.00 | 396 |
| 2026-01-26 | €193.06 | €194.00 | €192.50 | €192.80 | 212 |
| 2026-01-23 | €194.62 | €196.00 | €193.70 | €194.44 | 386 |
| 2026-01-22 | €191.30 | €192.78 | €189.08 | €192.12 | 1,287 |
| 2026-01-21 | €188.26 | €189.60 | €186.42 | €189.50 | 1,027 |
| 2026-01-20 | €191.82 | €193.86 | €189.32 | €192.54 | 521 |
| 2026-01-19 | €197.28 | €197.28 | €191.00 | €191.86 | 853 |
| 2026-01-16 | €201.90 | €202.40 | €195.42 | €197.52 | 909 |
| 2026-01-15 | €206.20 | €206.80 | €203.00 | €202.80 | 137 |
| 2026-01-14 | €207.00 | €208.10 | €205.00 | €205.65 | 772 |
| 2026-01-13 | €222.40 | €223.35 | €213.00 | €213.55 | 280 |
| 2026-01-12 | €220.40 | €222.00 | €220.40 | €223.45 | 56 |
| 2026-01-09 | €224.30 | €224.30 | €220.50 | €222.80 | 16 |
| 2026-01-08 | €234.70 | €234.70 | €225.05 | €225.05 | 94 |
| 2026-01-07 | €224.40 | €228.75 | €224.05 | €228.75 | 255 |
| 2026-01-06 | €217.75 | €222.65 | €217.15 | €222.65 | 70 |
| 2026-01-05 | €216.80 | €219.65 | €216.55 | €219.85 | 119 |
| 2026-01-02 | €226.80 | €227.85 | €217.60 | €219.05 | 192 |
| 2025-12-30 | €227.05 | €228.00 | €226.20 | €226.95 | 196 |
| 2025-12-29 | €225.85 | €227.90 | €225.00 | €226.65 | 349 |
| 2025-12-23 | €224.25 | €224.25 | €222.40 | €222.70 | 73 |
| 2025-12-22 | €221.05 | €223.85 | €220.00 | €223.85 | 99 |
| 2025-12-19 | €219.50 | €221.30 | €218.50 | €220.05 | 154 |
| 2025-12-18 | €219.00 | €222.00 | €219.00 | €221.10 | 106 |
| 2025-12-17 | €218.00 | €223.10 | €218.00 | €222.20 | 79 |
| 2025-12-16 | €216.40 | €216.40 | €214.15 | €215.55 | 79 |
| 2025-12-15 | €224.15 | €224.25 | €215.85 | €217.15 | 334 |
| 2025-12-12 | €221.65 | €225.00 | €221.65 | €223.45 | 95 |
| 2025-12-11 | €220.15 | €226.70 | €218.40 | €223.40 | 458 |
| 2025-12-10 | €223.10 | €225.65 | €223.10 | €225.65 | 128 |
| 2025-12-09 | €222.70 | €225.25 | €221.95 | €224.50 | 399 |
| 2025-12-08 | €223.80 | €226.10 | €222.15 | €222.30 | 348 |
| 2025-12-05 | €213.15 | €224.95 | €213.00 | €223.65 | 1,054 |
| 2025-12-04 | €210.70 | €210.75 | €204.15 | €210.30 | 741 |
| 2025-12-03 | €203.20 | €204.00 | €201.30 | €202.75 | 219 |
| 2025-12-02 | €201.60 | €203.10 | €200.00 | €202.20 | 393 |
| 2025-12-01 | €198.54 | €200.15 | €196.08 | €200.75 | 180 |
| 2025-11-28 | €198.00 | €200.40 | €197.44 | €200.40 | 90 |
| 2025-11-27 | €197.60 | €197.72 | €196.14 | €197.10 | 116 |
| 2025-11-26 | €200.95 | €202.55 | €197.18 | €196.70 | 218 |
| 2025-11-25 | €196.44 | €200.35 | €194.84 | €200.40 | 537 |
| 2025-11-24 | €198.62 | €198.62 | €197.64 | €197.74 | 47 |
| 2025-11-21 | €195.00 | €196.54 | €188.24 | €194.62 | 77 |
| 2025-11-20 | €199.98 | €201.40 | €197.32 | €197.32 | 384 |
| 2025-11-19 | €200.80 | €202.25 | €196.18 | €196.88 | 250 |
| 2025-11-18 | €203.90 | €204.00 | €199.26 | €201.30 | 169 |
| 2025-11-17 | €211.05 | €211.05 | €206.65 | €206.75 | 38 |
| 2025-11-14 | €205.60 | €209.25 | €203.90 | €210.15 | 343 |
| 2025-11-13 | €211.60 | €212.00 | €209.70 | €210.15 | 226 |
| 2025-11-12 | €210.95 | €213.35 | €210.30 | €211.60 | 257 |
| 2025-11-11 | €209.30 | €210.45 | €207.60 | €209.10 | 82 |
| 2025-11-10 | €209.35 | €209.45 | €205.10 | €205.10 | 278 |
| 2025-11-07 | €208.55 | €208.55 | €204.50 | €205.25 | 245 |
| 2025-11-06 | €217.50 | €217.90 | €203.75 | €203.95 | 328 |
| 2025-11-05 | €219.60 | €222.05 | €219.55 | €221.10 | 82 |
| 2025-11-04 | €224.10 | €225.70 | €222.80 | €222.00 | 250 |
| 2025-11-03 | €234.15 | €234.15 | €211.80 | €223.95 | 360 |
| 2025-10-31 | €223.05 | €223.05 | €221.05 | €222.90 | 92 |
| 2025-10-30 | €216.70 | €222.45 | €215.10 | €223.40 | 402 |
| 2025-10-29 | €215.05 | €219.00 | €211.00 | €216.80 | 309 |
| 2025-10-28 | €218.90 | €221.50 | €218.90 | €221.10 | 101 |
| 2025-10-27 | €223.25 | €223.25 | €219.95 | €219.35 | 111 |
| 2025-10-24 | €221.20 | €221.65 | €219.95 | €219.95 | 282 |
| 2025-10-23 | €222.10 | €222.95 | €220.00 | €220.95 | 505 |
| 2025-10-22 | €228.00 | €228.15 | €223.00 | €223.75 | 940 |
| 2025-10-21 | €218.80 | €229.00 | €218.10 | €227.95 | 742 |
| 2025-10-20 | €210.30 | €217.05 | €210.30 | €217.25 | 270 |
| 2025-10-17 | €206.50 | €213.25 | €206.20 | €209.15 | 379 |
| 2025-10-16 | €212.55 | €220.00 | €210.75 | €211.45 | 1,262 |
| 2025-10-15 | €208.40 | €209.40 | €205.90 | €206.05 | 610 |
| 2025-10-14 | €213.30 | €217.95 | €208.15 | €210.60 | 626 |
| 2025-10-13 | €210.10 | €211.70 | €209.60 | €211.55 | 149 |
| 2025-10-10 | €212.65 | €214.95 | €208.60 | €208.00 | 335 |
| 2025-10-09 | €207.85 | €210.80 | €204.90 | €210.40 | 701 |