Salesforce, Inc. - FOO.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	158.56	159.3	159.3	162.36	155.98	4,372
February 19, 2026	160	157.28	157.28	160	156.8	1,620
February 18, 2026	156.42	157.46	157.46	158.56	154	9,673
February 17, 2026	159.8	156.54	156.54	162.58	155.12	21,992
February 16, 2026	161.58	161.92	161.92	162.44	160.14	6,326
February 13, 2026	155.5	160.42	160.42	162.96	155.22	8,707
February 12, 2026	156.76	153.12	153.12	157.4	153	10,014
February 11, 2026	163.48	154.48	154.48	164.12	154.48	15,117
February 10, 2026	163.5	165.12	165.12	167.1	157.4	37,751
February 09, 2026	162	163.6	163.6	163.6	156.44	7,834
February 06, 2026	162.1	161.44	161.44	164	158.46	7,110
February 05, 2026	168.04	163.12	163.12	170.1	162.2	11,525
February 04, 2026	166.84	167.3	167.3	168.04	158.76	23,480
February 03, 2026	179.72	166.7	166.7	179.9	166.7	16,767
February 02, 2026	177.2	181.62	181.62	183.7	177.2	4,631
January 30, 2026	177.44	179.94	179.94	180.58	177.44	4,157
January 29, 2026	187.18	176.52	176.52	187.18	175.5	11,443
January 28, 2026	190.56	192.42	192.42	193.48	190.2	6,480
January 27, 2026	197.06	191	191	199.5	189.9	14,747
January 26, 2026	193.4	192.76	192.76	194.22	191.78	5,405
January 23, 2026	194.66	194.56	194.56	196.26	193.82	3,544
January 22, 2026	191.28	192.48	192.48	192.74	188.98	15,317
January 21, 2026	188.88	189.4	189.4	189.88	186.4	6,573
January 20, 2026	191.22	193.08	193.08	194.14	188.5	11,373
January 19, 2026	193.84	191.98	191.98	193.84	190.8	9,521
January 16, 2026	201.95	197.36	197.36	202.3	195.3	4,812
January 15, 2026	206.15	202.65	202.65	207.45	202.6	12,481
January 14, 2026	207.55	205	205	208.3	204.3	9,164
January 13, 2026	222.2	211.85	211.85	223.1	211.85	8,286
January 12, 2026	221.65	222.1	222.1	223.65	219.2	2,405
January 09, 2026	224	223.4	223.4	225	220.5	2,279
January 08, 2026	227.35	225.05	225.05	227.65	223.9	2,223
January 07, 2026	225.1	229.15	229.15	229.15	224.05	2,384
January 06, 2026	218.85	223.95	223.95	223.95	217.3	6,723
January 05, 2026	217.05	219.9	219.9	220.3	216.45	7,320
January 02, 2026	226.95	218.35	218.35	227.75	215.75	3,961
December 30, 2025	226.4	226.6	226.6	227.2	226.35	970
December 29, 2025	226	226.4	226.4	227.2	224.5	1,426
December 23, 2025	223.8	222.7	222.7	224.3	221.35	1,733
December 22, 2025	222.15	223.6	223.6	224.85	220.65	2,756
December 19, 2025	220.45	221	221	222.55	218.2	4,622
December 18, 2025	219.75	219.8	219.8	223	219.4	2,038
December 17, 2025	217.1	221.7	221.35	222.7	217.1	1,362
December 16, 2025	217.2	215.45	215.11	217.2	213.75	1,490
December 15, 2025	223.25	217	216.65	224.05	215.4	4,128
December 12, 2025	223	223.15	223.15	225.2	222.95	1,363
December 11, 2025	228.5	223.85	223.85	228.5	223.35	7,625
December 10, 2025	224.1	225.3	225.3	226	223.1	1,601
December 09, 2025	222.3	225.05	225.05	225.3	222.15	3,552
December 08, 2025	224.2	221.95	221.95	226.1	221.95	3,786
December 05, 2025	213.45	224.75	224.75	224.8	213.05	9,168
December 04, 2025	210.9	210.8	210.8	210.9	204.35	16,322
December 03, 2025	202.7	203.35	203.35	203.95	200.7	2,157
December 02, 2025	201.1	202.2	202.2	203.7	200.1	4,051
December 01, 2025	198	200.85	200.85	200.85	196.32	3,658
November 28, 2025	196.24	200.35	200.35	200.75	196.24	3,130
November 27, 2025	197.76	197.56	197.56	197.82	196.34	1,282
November 26, 2025	200.8	197	197	202.25	195.8	4,327
November 25, 2025	197	200.75	200.75	201.2	194.82	10,029
November 24, 2025	198.6	197.94	197.94	198.62	196.62	3,243

Salesforce, Inc. (FOO.DE) XETRA