SAP SE (BCBA:SAP)
Argentina · Delayed Price · Currency is ARS 43,520
+300 (0.69%)
At close: May 22, 2026
BCBA:SAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 44,080.00 | 44,180.00 | 43,300.00 | 43,520.00 | 43,520.00 | 0.69% | 1,006 |
| May 21, 2026 | 43,740.00 | 43,740.00 | 42,860.00 | 43,220.00 | 43,220.00 | -2.96% | 3,205 |
| May 20, 2026 | 43,900.00 | 44,600.00 | 43,380.00 | 44,540.00 | 44,540.00 | 0.27% | 3,563 |
| May 19, 2026 | 45,340.00 | 45,900.00 | 44,360.00 | 44,420.00 | 44,420.00 | 2.54% | 4,166 |
| May 18, 2026 | 41,900.00 | 43,400.00 | 41,740.00 | 43,320.00 | 43,320.00 | 3.44% | 5,349 |
| May 15, 2026 | 41,320.00 | 42,000.00 | 41,320.00 | 41,880.00 | 41,880.00 | 3.82% | 1,426 |
| May 14, 2026 | 39,660.00 | 40,780.00 | 39,660.00 | 40,340.00 | 40,340.00 | 1.41% | 1,711 |
| May 13, 2026 | 40,100.00 | 40,100.00 | 39,160.00 | 39,780.00 | 39,780.00 | -3.21% | 2,478 |
| May 12, 2026 | 41,640.00 | 41,640.00 | 40,940.00 | 41,100.00 | 41,100.00 | -1.82% | 200 |
| May 11, 2026 | 42,920.00 | 42,920.00 | 41,740.00 | 41,860.00 | 41,860.00 | -2.42% | 786 |
| May 8, 2026 | 43,140.00 | 43,140.00 | 42,380.00 | 42,900.00 | 42,900.00 | -1.06% | 548 |
| May 7, 2026 | 43,360.00 | 44,360.00 | 43,300.00 | 43,360.00 | 43,360.00 | 1.69% | 654 |
| May 6, 2026 | 43,560.00 | 43,800.00 | 42,540.00 | 42,640.00 | 42,640.00 | -0.33% | 1,211 |
| May 5, 2026 | 42,740.00 | 43,040.00 | 42,400.00 | 42,780.00 | 42,780.00 | 1.47% | 510 |
| May 4, 2026 | 42,720.00 | 43,280.00 | 42,620.00 | 42,840.00 | 42,158.75 | 1.18% | 2,720 |
| Apr 30, 2026 | 42,160.00 | 42,460.00 | 41,820.00 | 42,340.00 | 41,666.70 | -0.14% | 1,041 |
| Apr 29, 2026 | 42,920.00 | 42,920.00 | 42,220.00 | 42,400.00 | 41,725.74 | -2.53% | 758 |
| Apr 28, 2026 | 44,260.00 | 44,440.00 | 43,440.00 | 43,500.00 | 42,808.25 | -0.78% | 1,795 |
| Apr 27, 2026 | 43,700.00 | 44,280.00 | 43,700.00 | 43,840.00 | 43,142.84 | 0.64% | 1,203 |
| Apr 24, 2026 | 43,120.00 | 43,840.00 | 42,660.00 | 43,560.00 | 42,867.30 | 8.14% | 1,030 |
| Apr 23, 2026 | 40,700.00 | 41,360.00 | 40,120.00 | 40,280.00 | 39,639.46 | -6.06% | 1,565 |
| Apr 22, 2026 | 42,720.00 | 43,240.00 | 42,620.00 | 42,880.00 | 42,198.11 | -0.60% | 915 |
| Apr 21, 2026 | 43,760.00 | 44,320.00 | 43,100.00 | 43,140.00 | 42,453.98 | -1.55% | 461 |
| Apr 20, 2026 | 43,500.00 | 43,840.00 | 43,220.00 | 43,820.00 | 43,123.16 | -0.45% | 470 |
| Apr 17, 2026 | 44,900.00 | 45,140.00 | 43,800.00 | 44,020.00 | 43,319.98 | 2.71% | 4,148 |
| Apr 16, 2026 | 43,200.00 | 43,500.00 | 42,740.00 | 42,860.00 | 42,178.43 | 2.19% | 3,359 |
| Apr 15, 2026 | 42,080.00 | 42,400.00 | 41,880.00 | 41,940.00 | 41,273.06 | 1.94% | 822 |
| Apr 14, 2026 | 41,480.00 | 41,620.00 | 40,900.00 | 41,140.00 | 40,485.78 | -0.92% | 1,593 |
| Apr 13, 2026 | 40,220.00 | 41,560.00 | 40,200.00 | 41,520.00 | 40,859.74 | 3.54% | 1,438 |
| Apr 10, 2026 | 40,740.00 | 40,740.00 | 39,980.00 | 40,100.00 | 39,462.32 | -1.13% | 1,371 |
| Apr 9, 2026 | 41,200.00 | 41,200.00 | 39,740.00 | 40,560.00 | 39,915.00 | -2.92% | 1,392 |
| Apr 8, 2026 | 43,600.00 | 43,600.00 | 41,680.00 | 41,780.00 | 41,115.60 | -0.81% | 599 |
| Apr 7, 2026 | 42,180.00 | 42,180.00 | 41,400.00 | 42,120.00 | 41,450.20 | -0.38% | 109 |
| Apr 6, 2026 | 42,340.00 | 42,460.00 | 41,920.00 | 42,280.00 | 41,607.65 | -0.38% | 864 |
| Apr 1, 2026 | 42,440.00 | 42,660.00 | 41,800.00 | 42,440.00 | 41,765.11 | 0.90% | 160 |
| Mar 31, 2026 | 41,440.00 | 42,160.00 | 41,380.00 | 42,060.00 | 41,391.15 | 1.30% | 2,023 |
| Mar 30, 2026 | 41,000.00 | 42,020.00 | 40,780.00 | 41,520.00 | 40,859.74 | 2.52% | 608 |
| Mar 27, 2026 | 40,120.00 | 40,500.00 | 39,680.00 | 40,500.00 | 39,855.96 | 0.05% | 274 |
| Mar 26, 2026 | 40,800.00 | 41,100.00 | 40,200.00 | 40,480.00 | 39,836.28 | -1.08% | 512 |
| Mar 25, 2026 | 42,580.00 | 42,580.00 | 40,840.00 | 40,920.00 | 40,269.28 | -6.32% | 1,147 |
| Mar 23, 2026 | 44,060.00 | 44,100.00 | 43,300.00 | 43,680.00 | 42,985.39 | 1.49% | 215 |
| Mar 20, 2026 | 43,520.00 | 43,560.00 | 42,860.00 | 43,040.00 | 42,355.57 | -4.86% | 1,272 |
| Mar 19, 2026 | 45,160.00 | 45,600.00 | 44,940.00 | 45,240.00 | 44,520.58 | 0.35% | 306 |
| Mar 18, 2026 | 46,600.00 | 46,640.00 | 44,880.00 | 45,080.00 | 44,363.13 | -3.01% | 423 |
| Mar 17, 2026 | 47,040.00 | 47,180.00 | 46,360.00 | 46,480.00 | 45,740.86 | -1.15% | 391 |
| Mar 16, 2026 | 46,500.00 | 47,040.00 | 46,500.00 | 47,020.00 | 46,272.27 | 0.99% | 120 |
| Mar 13, 2026 | 46,520.00 | 46,820.00 | 46,060.00 | 46,560.00 | 45,819.59 | 0.61% | 343 |
| Mar 12, 2026 | 46,940.00 | 47,440.00 | 46,180.00 | 46,280.00 | 45,544.04 | -0.22% | 616 |
| Mar 11, 2026 | 47,420.00 | 47,420.00 | 45,960.00 | 46,380.00 | 45,642.45 | -2.73% | 680 |
| Mar 10, 2026 | 49,300.00 | 49,300.00 | 47,680.00 | 47,680.00 | 46,921.78 | -3.33% | 885 |