Salesforce, Inc. (FOO) Price History
Daily open, high, low, close and volume for Salesforce, Inc. (FOO) from 2025-10-22 to 2026-10-21, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-21 | €214.00 | €216.95 | €214.00 | €214.55 | 150 |
| 2026-10-20 | €218.30 | €218.30 | €214.45 | €214.45 | 43 |
| 2026-10-19 | €215.20 | €215.20 | €211.55 | €212.55 | 65 |
| 2026-10-16 | €220.50 | €223.00 | €211.30 | €214.50 | 111 |
| 2026-10-15 | €207.40 | €219.60 | €207.40 | €219.00 | 1,629 |
| 2026-10-14 | €212.00 | €214.70 | €211.00 | €211.00 | 180 |
| 2026-10-13 | €210.50 | €214.00 | €210.50 | €214.00 | 52 |
| 2026-10-12 | €205.55 | €211.60 | €204.15 | €209.00 | 176 |
| 2026-10-09 | €202.80 | €205.00 | €202.80 | €205.00 | 10 |
| 2026-10-08 | €200.60 | €202.00 | €199.70 | €202.00 | 136 |
| 2026-10-07 | €199.92 | €202.00 | €199.92 | €202.00 | 326 |
| 2026-10-06 | €204.95 | €205.35 | €198.50 | €198.50 | 10 |
| 2026-10-05 | €208.90 | €210.15 | €204.95 | €205.30 | 488 |
| 2026-10-02 | €210.70 | €213.00 | €210.00 | €213.00 | 247 |
| 2026-10-01 | €202.35 | €209.00 | €201.00 | €209.00 | 74 |
| 2026-09-30 | €199.12 | €205.80 | €199.12 | €200.95 | 125 |
| 2026-09-29 | €200.00 | €200.00 | €199.04 | €199.78 | 35 |
| 2026-09-28 | €207.10 | €207.10 | €194.70 | €202.05 | 275 |
| 2026-09-25 | €208.60 | €208.60 | €205.35 | €205.35 | 1 |
| 2026-09-24 | €207.55 | €207.55 | €207.00 | €207.00 | 22 |
| 2026-09-23 | €204.25 | €209.35 | €204.25 | €209.35 | 83 |
| 2026-09-22 | €208.00 | €208.00 | €200.55 | €202.30 | 806 |
| 2026-09-21 | €207.45 | €208.90 | €206.10 | €206.10 | 239 |
| 2026-09-18 | €210.95 | €213.10 | €208.00 | €208.30 | 235 |
| 2026-09-17 | €218.30 | €220.55 | €211.45 | €211.55 | 210 |
| 2026-09-16 | €220.10 | €220.30 | €218.40 | €219.90 | 326 |
| 2026-09-15 | €222.15 | €227.00 | €219.70 | €227.00 | 255 |
| 2026-09-14 | €217.70 | €224.50 | €217.70 | €224.50 | 743 |
| 2026-09-11 | €209.10 | €211.00 | €207.75 | €211.00 | 190 |
| 2026-09-10 | €209.15 | €209.75 | €208.75 | €209.75 | 83 |
| 2026-09-09 | €211.60 | €215.40 | €209.45 | €209.45 | 216 |
| 2026-09-08 | €219.40 | €219.40 | €212.40 | €214.75 | 60 |
| 2026-09-07 | €219.00 | €220.10 | €218.40 | €218.40 | 535 |
| 2026-09-04 | €226.25 | €226.25 | €222.45 | €222.50 | 494 |
| 2026-09-03 | €221.80 | €230.00 | €221.80 | €227.50 | 636 |
| 2026-09-02 | €221.70 | €227.55 | €218.10 | €221.90 | 468 |
| 2026-09-01 | €220.10 | €223.50 | €216.80 | €223.50 | 420 |
| 2026-08-31 | €219.05 | €225.00 | €216.35 | €224.00 | 498 |
| 2026-08-28 | €215.00 | €227.00 | €213.20 | €221.80 | 1,879 |
| 2026-08-27 | €200.40 | €217.15 | €194.80 | €216.50 | 2,597 |
| 2026-08-26 | €173.70 | €176.84 | €171.66 | €176.84 | 520 |
| 2026-08-25 | €177.46 | €178.78 | €175.70 | €177.60 | 823 |
| 2026-08-24 | €177.78 | €182.70 | €177.78 | €179.36 | 1,183 |
| 2026-08-21 | €174.42 | €180.00 | €174.42 | €178.10 | 461 |
| 2026-08-20 | €175.50 | €177.00 | €175.00 | €177.00 | 336 |
| 2026-08-19 | €167.82 | €178.00 | €167.36 | €176.80 | 341 |
| 2026-08-18 | €164.46 | €170.40 | €163.96 | €170.40 | 432 |
| 2026-08-17 | €171.00 | €171.00 | €164.00 | €166.30 | 266 |
| 2026-08-14 | €176.00 | €176.00 | €169.94 | €170.90 | 389 |
| 2026-08-13 | €166.22 | €173.96 | €166.12 | €173.96 | 247 |
| 2026-08-12 | €169.52 | €170.68 | €166.00 | €166.00 | 538 |
| 2026-08-11 | €169.14 | €171.80 | €169.14 | €171.30 | 219 |
| 2026-08-10 | €168.90 | €172.22 | €165.00 | €172.22 | 2,433 |
| 2026-08-07 | €162.64 | €167.16 | €162.56 | €167.16 | 85 |
| 2026-08-06 | €157.64 | €159.02 | €157.64 | €158.84 | 99 |
| 2026-08-05 | €162.98 | €167.44 | €162.98 | €165.62 | 365 |
| 2026-08-04 | €161.28 | €165.76 | €156.78 | €165.76 | 640 |
| 2026-08-03 | €159.00 | €166.56 | €159.00 | €162.54 | 631 |
| 2026-07-31 | €155.02 | €159.16 | €155.02 | €159.16 | 54 |
| 2026-07-30 | €163.82 | €164.62 | €155.60 | €155.60 | 458 |
| 2026-07-29 | €161.00 | €165.96 | €158.82 | €165.72 | 260 |
| 2026-07-28 | €153.40 | €161.64 | €153.40 | €161.52 | 383 |
| 2026-07-27 | €144.60 | €155.94 | €144.60 | €155.94 | 232 |
| 2026-07-24 | €138.38 | €143.44 | €138.38 | €143.44 | 46 |
| 2026-07-23 | €142.00 | €144.94 | €136.74 | €136.74 | 317 |
| 2026-07-22 | €150.04 | €151.54 | €145.00 | €145.00 | 527 |
| 2026-07-21 | €148.60 | €149.00 | €146.08 | €149.00 | 60 |
| 2026-07-20 | €150.60 | €153.28 | €148.84 | €153.28 | 48 |
| 2026-07-17 | €148.00 | €150.12 | €147.18 | €150.12 | 468 |
| 2026-07-16 | €145.52 | €150.30 | €145.52 | €150.30 | 588 |
| 2026-07-15 | €145.58 | €148.02 | €145.10 | €147.32 | 245 |
| 2026-07-14 | €150.00 | €150.00 | €139.52 | €147.28 | 264 |
| 2026-07-13 | €142.00 | €151.60 | €142.00 | €151.60 | 257 |
| 2026-07-10 | €141.90 | €144.12 | €141.90 | €143.60 | 205 |
| 2026-07-09 | €145.50 | €145.50 | €140.00 | €141.62 | 225 |
| 2026-07-08 | €148.40 | €148.40 | €144.22 | €145.00 | 69 |
| 2026-07-07 | €145.68 | €148.62 | €145.68 | €147.12 | 320 |
| 2026-07-06 | €147.52 | €147.52 | €143.00 | €145.88 | 368 |
| 2026-07-03 | €145.32 | €145.56 | €141.70 | €142.14 | 362 |
| 2026-07-02 | €145.00 | €145.00 | €142.06 | €143.82 | 430 |
| 2026-07-01 | €138.14 | €146.04 | €136.84 | €145.24 | 870 |
| 2026-06-30 | €139.12 | €139.52 | €136.54 | €136.70 | 187 |
| 2026-06-29 | €139.02 | €141.10 | €138.14 | €139.22 | 165 |
| 2026-06-26 | €132.06 | €137.70 | €131.96 | €137.70 | 673 |
| 2026-06-25 | €134.80 | €134.80 | €131.60 | €132.30 | 434 |
| 2026-06-24 | €134.52 | €135.94 | €134.52 | €135.34 | 319 |
| 2026-06-23 | €130.12 | €135.04 | €129.70 | €134.14 | 380 |
| 2026-06-22 | €133.82 | €134.24 | €129.48 | €130.20 | 666 |
| 2026-06-19 | €132.64 | €133.64 | €132.30 | €133.00 | 178 |
| 2026-06-18 | €136.40 | €136.90 | €130.22 | €133.50 | 1,298 |
| 2026-06-17 | €139.70 | €140.50 | €134.84 | €134.84 | 548 |
| 2026-06-16 | €142.74 | €143.24 | €138.40 | €139.50 | 1,351 |
| 2026-06-15 | €146.86 | €148.48 | €142.20 | €142.80 | 491 |
| 2026-06-12 | €144.70 | €144.92 | €141.80 | €141.80 | 448 |
| 2026-06-11 | €149.50 | €149.50 | €142.02 | €142.02 | 882 |
| 2026-06-10 | €152.02 | €152.22 | €147.52 | €148.76 | 1,334 |
| 2026-06-09 | €157.84 | €157.84 | €148.78 | €152.04 | 408 |
| 2026-06-08 | €158.90 | €161.60 | €158.00 | €159.90 | 670 |
| 2026-06-05 | €164.00 | €164.20 | €160.50 | €162.12 | 634 |
| 2026-06-04 | €161.68 | €168.54 | €161.16 | €161.16 | 241 |
| 2026-06-03 | €174.00 | €174.00 | €163.50 | €163.50 | 777 |
| 2026-06-02 | €182.00 | €182.00 | €169.52 | €172.50 | 2,535 |
| 2026-06-01 | €170.46 | €182.28 | €169.28 | €181.58 | 3,776 |
| 2026-05-29 | €154.22 | €165.26 | €152.54 | €165.26 | 1,457 |
| 2026-05-28 | €151.96 | €154.50 | €148.60 | €149.98 | 1,076 |
| 2026-05-27 | €153.86 | €157.30 | €152.00 | €157.30 | 273 |
| 2026-05-26 | €156.24 | €156.48 | €153.64 | €155.74 | 372 |
| 2026-05-25 | €158.00 | €158.00 | €158.00 | €158.00 | 130 |
| 2026-05-22 | €152.00 | €156.76 | €152.00 | €156.18 | 1,300 |
| 2026-05-21 | €152.64 | €153.50 | €148.38 | €152.00 | 289 |
| 2026-05-20 | €156.24 | €156.24 | €150.00 | €151.52 | 570 |
| 2026-05-19 | €154.18 | €161.06 | €154.02 | €154.02 | 246 |
| 2026-05-18 | €149.00 | €154.78 | €146.12 | €152.88 | 743 |
| 2026-05-15 | €142.28 | €151.38 | €142.28 | €149.00 | 322 |
| 2026-05-14 | €141.92 | €143.92 | €141.92 | €143.72 | 139 |
| 2026-05-13 | €147.66 | €147.66 | €141.00 | €142.16 | 910 |
| 2026-05-12 | €151.28 | €151.36 | €147.72 | €147.72 | 67 |
| 2026-05-11 | €153.72 | €154.34 | €150.00 | €150.00 | 846 |
| 2026-05-08 | €156.52 | €157.98 | €150.50 | €154.00 | 144 |
| 2026-05-07 | €154.32 | €160.20 | €153.58 | €158.50 | 248 |
| 2026-05-06 | €159.20 | €159.40 | €152.80 | €152.80 | 198 |
| 2026-05-05 | €159.16 | €160.78 | €155.26 | €158.00 | 52 |
| 2026-05-04 | €157.24 | €161.70 | €157.24 | €158.50 | 1,357 |
| 2026-04-30 | €154.20 | €154.20 | €149.64 | €151.28 | 58 |
| 2026-04-29 | €156.74 | €156.74 | €152.16 | €154.28 | 130 |
| 2026-04-28 | €155.72 | €157.20 | €154.30 | €157.20 | 794 |
| 2026-04-27 | €152.66 | €155.46 | €151.68 | €155.46 | 460 |
| 2026-04-24 | €150.60 | €151.58 | €148.32 | €148.64 | 209 |
| 2026-04-23 | €155.54 | €156.32 | €147.24 | €148.30 | 862 |
| 2026-04-22 | €161.40 | €163.18 | €160.60 | €161.72 | 377 |
| 2026-04-21 | €159.10 | €164.74 | €159.10 | €164.74 | 97 |
| 2026-04-20 | €155.50 | €160.48 | €155.50 | €158.76 | 338 |
| 2026-04-17 | €156.00 | €158.38 | €154.52 | €155.00 | 381 |
| 2026-04-16 | €153.52 | €155.68 | €151.76 | €153.50 | 393 |
| 2026-04-15 | €146.00 | €150.10 | €145.18 | €150.10 | 472 |
| 2026-04-14 | €147.50 | €147.60 | €145.06 | €145.94 | 780 |
| 2026-04-13 | €141.92 | €147.50 | €140.50 | €147.50 | 359 |
| 2026-04-10 | €145.96 | €146.90 | €139.90 | €139.90 | 1,224 |
| 2026-04-09 | €151.16 | €152.46 | €142.98 | €143.24 | 1,151 |
| 2026-04-08 | €160.18 | €161.82 | €152.00 | €152.00 | 412 |
| 2026-04-07 | €161.00 | €161.36 | €158.90 | €158.90 | 354 |
| 2026-04-02 | €159.10 | €160.22 | €159.10 | €160.22 | 37 |
| 2026-04-01 | €163.14 | €163.14 | €161.30 | €161.30 | 114 |
| 2026-03-31 | €162.28 | €163.62 | €160.30 | €161.44 | 40 |
| 2026-03-30 | €156.94 | €158.44 | €155.56 | €158.44 | 61 |
| 2026-03-27 | €161.04 | €161.56 | €157.00 | €157.00 | 268 |
| 2026-03-26 | €155.86 | €162.82 | €155.64 | €160.70 | 305 |
| 2026-03-25 | €159.26 | €160.52 | €159.26 | €159.56 | 113 |
| 2026-03-24 | €167.22 | €167.22 | €158.50 | €159.00 | 482 |
| 2026-03-23 | €166.76 | €171.76 | €165.30 | €167.60 | 422 |
| 2026-03-20 | €168.90 | €168.90 | €164.92 | €167.60 | 59 |
| 2026-03-19 | €167.72 | €170.70 | €167.42 | €167.42 | 455 |
| 2026-03-18 | €169.36 | €171.42 | €167.16 | €168.16 | 852 |
| 2026-03-17 | €172.06 | €175.00 | €171.00 | €171.60 | 1,031 |
| 2026-03-16 | €170.00 | €172.72 | €168.16 | €172.72 | 133 |
| 2026-03-13 | €170.94 | €174.00 | €170.94 | €173.30 | 62 |
| 2026-03-12 | €166.20 | €175.42 | €166.20 | €172.08 | 726 |
| 2026-03-11 | €166.70 | €168.76 | €165.62 | €166.82 | 51 |
| 2026-03-10 | €170.88 | €171.46 | €164.98 | €168.26 | 293 |
| 2026-03-09 | €173.16 | €173.16 | €169.06 | €169.06 | 533 |
| 2026-03-06 | €174.92 | €175.34 | €172.50 | €172.50 | 166 |
| 2026-03-05 | €167.20 | €176.88 | €166.82 | €174.92 | 596 |
| 2026-03-04 | €168.76 | €171.46 | €166.54 | €168.62 | 425 |
| 2026-03-03 | €163.04 | €171.68 | €161.54 | €170.62 | 5,620 |
| 2026-03-02 | €161.60 | €165.96 | €161.60 | €164.62 | 403 |
| 2026-02-27 | €165.72 | €167.56 | €160.34 | €164.50 | 1,060 |
| 2026-02-26 | €156.74 | €169.98 | €155.70 | €169.98 | 7,163 |
| 2026-02-25 | €156.00 | €162.68 | €156.00 | €162.68 | 220 |
| 2026-02-24 | €152.50 | €158.44 | €150.78 | €158.44 | 1,017 |
| 2026-02-23 | €154.00 | €155.64 | €147.92 | €149.36 | 703 |
| 2026-02-20 | €160.06 | €160.06 | €156.76 | €157.72 | 177 |
| 2026-02-19 | €159.90 | €161.40 | €155.92 | €158.24 | 946 |
| 2026-02-18 | €156.40 | €158.18 | €154.60 | €156.76 | 1,247 |
| 2026-02-17 | €161.14 | €161.14 | €155.00 | €155.32 | 138 |
| 2026-02-16 | €162.00 | €162.44 | €160.48 | €160.48 | 1,415 |
| 2026-02-13 | €155.70 | €161.80 | €155.34 | €160.40 | 169 |
| 2026-02-12 | €156.72 | €157.90 | €153.00 | €155.70 | 1,354 |
| 2026-02-11 | €164.10 | €164.10 | €153.00 | €154.00 | 1,230 |
| 2026-02-10 | €164.50 | €167.14 | €157.62 | €163.20 | 838 |
| 2026-02-09 | €162.00 | €163.32 | €158.00 | €163.00 | 1,622 |
| 2026-02-06 | €162.22 | €165.22 | €160.00 | €160.70 | 353 |
| 2026-02-05 | €168.60 | €170.80 | €161.20 | €161.66 | 660 |
| 2026-02-04 | €168.00 | €168.42 | €158.54 | €168.36 | 1,255 |
| 2026-02-03 | €178.96 | €179.16 | €163.74 | €163.74 | 979 |
| 2026-02-02 | €178.48 | €181.70 | €178.20 | €179.30 | 331 |
| 2026-01-30 | €177.00 | €179.86 | €175.56 | €179.26 | 546 |
| 2026-01-29 | €189.00 | €189.00 | €174.60 | €178.00 | 4,924 |
| 2026-01-28 | €191.22 | €193.10 | €190.64 | €191.50 | 535 |
| 2026-01-27 | €197.00 | €198.82 | €189.56 | €190.06 | 134 |
| 2026-01-26 | €190.00 | €194.12 | €190.00 | €194.12 | 816 |
| 2026-01-23 | €194.46 | €196.40 | €192.82 | €192.94 | 620 |
| 2026-01-22 | €191.50 | €193.24 | €189.72 | €193.24 | 377 |
| 2026-01-21 | €186.00 | €191.40 | €185.64 | €191.40 | 389 |
| 2026-01-20 | €193.00 | €193.42 | €188.50 | €189.66 | 1,018 |
| 2026-01-19 | €193.02 | €195.16 | €191.00 | €193.34 | 504 |
| 2026-01-16 | €201.65 | €201.65 | €195.64 | €196.00 | 334 |
| 2026-01-15 | €206.10 | €207.20 | €200.60 | €200.60 | 1,714 |
| 2026-01-14 | €207.40 | €208.70 | €204.45 | €204.45 | 831 |
| 2026-01-13 | €222.60 | €222.60 | €208.25 | €208.25 | 157 |
| 2026-01-12 | €221.40 | €223.10 | €219.40 | €223.10 | 457 |
| 2026-01-09 | €223.55 | €224.20 | €221.95 | €221.95 | 95 |
| 2026-01-08 | €225.00 | €228.00 | €224.80 | €224.80 | 469 |
| 2026-01-07 | €225.60 | €229.15 | €224.70 | €229.05 | 646 |
| 2026-01-06 | €218.30 | €225.00 | €218.30 | €224.90 | 1,081 |
| 2026-01-05 | €216.00 | €220.70 | €216.00 | €220.70 | 786 |
| 2026-01-02 | €226.65 | €228.30 | €216.35 | €219.55 | 331 |
| 2025-12-30 | €225.60 | €226.75 | €225.60 | €226.75 | 12 |
| 2025-12-29 | €225.25 | €227.95 | €224.60 | €226.70 | 906 |
| 2025-12-23 | €223.95 | €224.10 | €223.75 | €224.10 | 43 |
| 2025-12-22 | €223.25 | €224.45 | €221.15 | €223.75 | 428 |
| 2025-12-19 | €219.85 | €220.00 | €219.30 | €219.30 | 172 |
| 2025-12-18 | €219.65 | €220.90 | €219.25 | €219.25 | 148 |
| 2025-12-17 | €218.00 | €222.25 | €218.00 | €220.60 | 225 |
| 2025-12-16 | €214.40 | €215.10 | €214.40 | €214.55 | 590 |
| 2025-12-15 | €224.05 | €224.45 | €215.55 | €215.95 | 349 |
| 2025-12-12 | €223.05 | €225.75 | €223.05 | €225.75 | 45 |
| 2025-12-11 | €223.10 | €225.95 | €222.75 | €224.05 | 339 |
| 2025-12-10 | €224.05 | €225.20 | €222.80 | €225.20 | 320 |
| 2025-12-09 | €222.65 | €225.05 | €222.20 | €224.95 | 678 |
| 2025-12-08 | €224.55 | €226.40 | €221.10 | €223.10 | 1,157 |
| 2025-12-05 | €213.60 | €224.20 | €212.70 | €224.20 | 420 |
| 2025-12-04 | €212.00 | €212.45 | €204.95 | €212.45 | 2,196 |
| 2025-12-03 | €203.00 | €204.65 | €200.80 | €204.65 | 243 |
| 2025-12-02 | €201.05 | €203.60 | €201.05 | €203.10 | 89 |
| 2025-12-01 | €200.00 | €200.00 | €200.00 | €200.00 | 16 |
| 2025-11-28 | €197.30 | €200.50 | €196.88 | €198.98 | 577 |
| 2025-11-27 | €196.00 | €197.58 | €196.00 | €196.62 | 227 |
| 2025-11-26 | €201.70 | €201.80 | €196.08 | €196.08 | 300 |
| 2025-11-25 | €196.80 | €201.45 | €194.88 | €200.65 | 680 |
| 2025-11-24 | €197.50 | €198.66 | €196.52 | €197.50 | 367 |
| 2025-11-21 | €196.50 | €198.00 | €194.60 | €198.00 | 422 |
| 2025-11-20 | €201.00 | €201.00 | €195.00 | €195.00 | 1,162 |
| 2025-11-19 | €201.50 | €202.70 | €196.90 | €196.98 | 837 |
| 2025-11-18 | €201.50 | €204.15 | €199.00 | €199.00 | 222 |
| 2025-11-17 | €209.50 | €210.00 | €204.00 | €204.00 | 394 |
| 2025-11-14 | €206.20 | €210.10 | €203.70 | €210.10 | 639 |
| 2025-11-13 | €212.70 | €212.70 | €208.10 | €208.10 | 255 |
| 2025-11-12 | €211.35 | €213.50 | €211.35 | €213.50 | 0 |
| 2025-11-11 | €208.80 | €209.85 | €208.80 | €209.85 | 1 |
| 2025-11-10 | €208.00 | €208.90 | €205.20 | €207.65 | 937 |
| 2025-11-07 | €208.30 | €209.00 | €203.90 | €203.90 | 277 |
| 2025-11-06 | €218.30 | €218.30 | €203.90 | €207.25 | 303 |
| 2025-11-05 | €220.05 | €221.70 | €220.05 | €221.65 | 120 |
| 2025-11-04 | €223.60 | €225.90 | €221.70 | €221.70 | 1,250 |
| 2025-11-03 | €227.00 | €227.65 | €222.10 | €225.50 | 235 |
| 2025-10-31 | €222.20 | €225.75 | €220.00 | €225.75 | 458 |
| 2025-10-30 | €215.00 | €224.50 | €215.00 | €223.90 | 330 |
| 2025-10-29 | €218.45 | €218.45 | €215.00 | €217.65 | 310 |
| 2025-10-28 | €218.60 | €221.45 | €218.00 | €221.10 | 930 |
| 2025-10-27 | €220.55 | €221.85 | €219.70 | €219.70 | 1,087 |
| 2025-10-24 | €220.25 | €221.10 | €219.45 | €219.45 | 153 |
| 2025-10-23 | €221.10 | €222.75 | €219.80 | €219.80 | 815 |
| 2025-10-22 | €227.25 | €227.25 | €221.80 | €221.80 | 83 |