SAP SE (BIT:1SAP)
Italy · Delayed Price · Currency is EUR 169.42
-0.58 (-0.34%)
At close: Feb 11, 2026
SAP SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 175.42 | 175.88 | 170.00 | 169.42 | 169.42 | -0.34% | 1,985 |
| Feb 10, 2026 | 174.44 | 178.76 | 170.00 | 170.00 | 170.00 | -2.82% | 6,741 |
| Feb 9, 2026 | 173.44 | 175.24 | 173.04 | 174.94 | 174.94 | 1.77% | 1,669 |
| Feb 6, 2026 | 167.76 | 171.90 | 166.92 | 171.90 | 171.90 | 1.03% | 2,730 |
| Feb 5, 2026 | 170.52 | 173.64 | 168.48 | 170.14 | 170.14 | 1.59% | 13,442 |
| Feb 4, 2026 | 166.00 | 167.52 | 159.64 | 167.48 | 167.48 | 0.54% | 5,486 |
| Feb 3, 2026 | 178.24 | 178.68 | 165.88 | 166.58 | 166.58 | -4.53% | 12,392 |
| Feb 2, 2026 | 171.74 | 175.08 | 169.48 | 174.48 | 174.48 | 1.75% | 5,381 |
| Jan 30, 2026 | 169.58 | 172.30 | 166.54 | 171.48 | 171.48 | 4.26% | 11,743 |
| Jan 29, 2026 | 179.72 | 179.86 | 162.20 | 164.48 | 164.48 | -16.30% | 39,132 |
| Jan 28, 2026 | 194.74 | 198.12 | 194.74 | 196.52 | 196.52 | 0.24% | 849 |
| Jan 27, 2026 | 202.60 | 202.60 | 194.42 | 196.04 | 196.04 | -2.44% | 980 |
| Jan 26, 2026 | 196.40 | 201.00 | 195.00 | 200.95 | 200.95 | 1.81% | 415 |
| Jan 23, 2026 | 192.90 | 199.28 | 192.08 | 197.38 | 197.38 | 3.74% | 624 |
| Jan 22, 2026 | 190.88 | 192.04 | 187.42 | 190.26 | 190.26 | -0.53% | 847 |
| Jan 21, 2026 | 193.74 | 193.80 | 189.36 | 191.28 | 191.28 | -1.44% | 1,789 |
| Jan 20, 2026 | 195.98 | 197.02 | 190.26 | 194.08 | 194.08 | -1.03% | 2,694 |
| Jan 19, 2026 | 200.95 | 200.95 | 195.84 | 196.10 | 196.10 | -2.92% | 1,459 |
| Jan 16, 2026 | 205.80 | 205.80 | 199.70 | 202.00 | 202.00 | -1.87% | 1,032 |
| Jan 15, 2026 | 205.00 | 206.00 | 203.40 | 205.85 | 205.85 | -0.31% | 348 |
| Jan 14, 2026 | 212.70 | 212.75 | 206.75 | 206.50 | 206.50 | -3.05% | 447 |
| Jan 13, 2026 | 213.15 | 219.25 | 211.55 | 213.00 | 213.00 | -0.02% | 1,324 |
| Jan 12, 2026 | 212.10 | 213.60 | 212.10 | 213.05 | 213.05 | 0.71% | 442 |
| Jan 9, 2026 | 206.70 | 213.90 | 206.70 | 211.55 | 211.55 | 2.32% | 615 |
| Jan 8, 2026 | 209.50 | 209.50 | 206.35 | 206.75 | 206.75 | -0.65% | 1,374 |
| Jan 7, 2026 | 210.95 | 210.95 | 202.95 | 208.10 | 208.10 | 3.10% | 1,183 |
| Jan 6, 2026 | 203.10 | 203.10 | 200.85 | 201.85 | 201.85 | -2.06% | 338 |
| Jan 5, 2026 | 200.40 | 205.95 | 200.40 | 206.10 | 206.10 | 1.28% | 533 |
| Jan 2, 2026 | 208.05 | 208.50 | 200.20 | 203.50 | 203.50 | -7.04% | 1,448 |
| Dec 30, 2025 | 205.95 | 218.90 | 205.95 | 218.90 | 218.90 | 4.99% | 144 |
| Dec 29, 2025 | 207.85 | 209.00 | 207.60 | 208.50 | 208.50 | 0.46% | 54 |
| Dec 23, 2025 | 208.90 | 209.10 | 207.70 | 207.55 | 207.55 | -0.65% | 240 |
| Dec 22, 2025 | 209.60 | 209.75 | 207.75 | 208.90 | 208.90 | 0.26% | 184 |
| Dec 19, 2025 | 208.10 | 208.10 | 206.80 | 208.35 | 208.35 | -0.55% | 101 |
| Dec 18, 2025 | 207.60 | 209.80 | 207.25 | 209.50 | 209.50 | 1.26% | 248 |
| Dec 17, 2025 | 206.55 | 207.50 | 205.65 | 206.90 | 206.90 | - | 221 |
| Dec 16, 2025 | 207.70 | 207.70 | 205.00 | 206.90 | 206.90 | -1.52% | 800 |
| Dec 15, 2025 | 211.95 | 211.95 | 209.30 | 210.10 | 210.10 | 0.82% | 73 |
| Dec 12, 2025 | 211.20 | 211.20 | 208.40 | 208.40 | 208.40 | -0.33% | 60 |
| Dec 11, 2025 | 206.00 | 211.00 | 203.75 | 209.10 | 209.10 | -0.83% | 332 |
| Dec 10, 2025 | 207.60 | 210.40 | 207.45 | 210.85 | 210.85 | 0.52% | 515 |
| Dec 9, 2025 | 209.05 | 210.50 | 209.05 | 209.75 | 209.75 | -0.40% | 382 |
| Dec 8, 2025 | 211.05 | 211.15 | 209.55 | 210.60 | 210.60 | -1.10% | 103 |
| Dec 5, 2025 | 210.70 | 214.50 | 210.25 | 212.95 | 212.95 | 1.09% | 245 |
| Dec 4, 2025 | 209.90 | 213.00 | 209.20 | 210.65 | 210.65 | 1.96% | 298 |
| Dec 3, 2025 | 208.65 | 208.65 | 206.80 | 206.60 | 206.60 | -0.63% | 232 |
| Dec 2, 2025 | 207.90 | 208.25 | 207.05 | 207.90 | 207.90 | -0.53% | 89 |
| Dec 1, 2025 | 207.60 | 209.70 | 207.20 | 209.00 | 209.00 | 0.07% | 249 |
| Nov 28, 2025 | 207.15 | 209.35 | 207.10 | 208.85 | 208.85 | 0.82% | 194 |
| Nov 27, 2025 | 207.85 | 207.95 | 207.35 | 207.15 | 207.15 | 0.51% | 85 |