SAP SE (BIT:1SAP)
Italy · Delayed Price · Currency is EUR 249.40
-0.90 (-0.36%)
At close: Aug 11, 2025, 5:30 PM CET
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 238.00 | 238.00 | 235.60 | 236.35 | - | 1.61% | 181 |
| Aug 12, 2025 | 249.00 | 249.00 | 232.00 | 232.60 | - | -6.74% | 1,185 |
| Aug 11, 2025 | 251.45 | 251.45 | 249.25 | 249.40 | - | -0.36% | 377 |
| Aug 8, 2025 | 251.75 | 251.75 | 249.50 | 250.30 | - | -1.94% | 458 |
| Aug 7, 2025 | 253.95 | 257.20 | 251.40 | 255.25 | - | 2.59% | 799 |
| Aug 6, 2025 | 247.45 | 249.55 | 247.15 | 248.80 | - | 0.95% | 147 |
| Aug 5, 2025 | 246.50 | 248.00 | 246.20 | 246.45 | - | 0.76% | 146 |
| Aug 4, 2025 | 254.75 | 254.75 | 244.00 | 244.60 | - | -0.35% | 416 |
| Aug 1, 2025 | 245.85 | 246.55 | 243.35 | 245.45 | - | -2.29% | 293 |
| Jul 31, 2025 | 257.50 | 258.20 | 250.30 | 251.20 | - | -0.75% | 435 |
| Jul 30, 2025 | 249.25 | 253.10 | 248.75 | 253.10 | - | 1.79% | 651 |
| Jul 29, 2025 | 245.70 | 249.65 | 245.70 | 248.65 | - | 2.01% | 526 |
| Jul 28, 2025 | 265.25 | 265.25 | 243.75 | 243.75 | - | -0.69% | 642 |
| Jul 25, 2025 | 245.05 | 246.05 | 243.40 | 245.45 | - | -0.43% | 408 |
| Jul 24, 2025 | 272.40 | 272.40 | 244.05 | 246.50 | - | -0.62% | 1,272 |
| Jul 23, 2025 | 255.85 | 255.85 | 245.05 | 248.05 | - | -4.38% | 2,945 |
| Jul 22, 2025 | 262.85 | 262.85 | 259.40 | 259.40 | - | -1.44% | 88 |
| Jul 21, 2025 | 264.20 | 264.45 | 262.30 | 263.20 | - | -0.25% | 182 |
| Jul 18, 2025 | 266.85 | 266.85 | 263.85 | 263.85 | - | -0.73% | 153 |
| Jul 17, 2025 | 262.50 | 265.80 | 262.50 | 265.80 | - | 1.70% | 58 |
| Jul 16, 2025 | 262.70 | 263.90 | 261.35 | 261.35 | - | 0.52% | 84 |
| Jul 15, 2025 | 259.30 | 260.75 | 259.30 | 260.00 | - | 0.72% | 79 |
| Jul 14, 2025 | 255.50 | 258.15 | 254.75 | 258.15 | - | -0.33% | 312 |
| Jul 11, 2025 | 260.00 | 261.60 | 259.00 | 259.00 | - | -5.13% | 316 |
| Jul 10, 2025 | 267.25 | 273.00 | 262.90 | 273.00 | - | 2.82% | 308 |
| Jul 9, 2025 | 263.85 | 266.00 | 262.15 | 265.50 | - | 0.93% | 426 |
| Jul 8, 2025 | 263.60 | 265.30 | 263.05 | 263.05 | - | 0.80% | 319 |
| Jul 7, 2025 | 255.00 | 261.20 | 255.00 | 260.95 | - | 1.91% | 317 |
| Jul 4, 2025 | 255.65 | 256.50 | 255.50 | 256.05 | - | -0.58% | 86 |
| Jul 3, 2025 | 252.65 | 257.55 | 252.65 | 257.55 | - | 1.76% | 285 |
| Jul 2, 2025 | 253.75 | 253.75 | 250.45 | 253.10 | - | -1.42% | 178 |
| Jul 1, 2025 | 260.35 | 260.35 | 256.75 | 256.75 | - | -0.23% | 208 |
| Jun 30, 2025 | 259.05 | 259.80 | 257.05 | 257.35 | - | 0.02% | 334 |
| Jun 27, 2025 | 255.05 | 257.30 | 253.00 | 257.30 | - | 2.61% | 296 |
| Jun 26, 2025 | 252.75 | 252.75 | 249.00 | 250.75 | - | -0.89% | 38 |
| Jun 25, 2025 | 254.75 | 255.20 | 253.00 | 253.00 | - | -0.73% | 42 |
| Jun 24, 2025 | 250.60 | 258.20 | 250.60 | 254.85 | - | 1.86% | 361 |
| Jun 23, 2025 | 251.20 | 252.25 | 249.45 | 250.20 | - | -0.60% | 309 |
| Jun 20, 2025 | 249.65 | 253.10 | 249.15 | 251.70 | - | 1.45% | 550 |
| Jun 19, 2025 | 249.50 | 250.40 | 248.10 | 248.10 | - | -2.13% | 218 |
| Jun 18, 2025 | 254.70 | 254.70 | 251.75 | 253.50 | - | -1.09% | 105 |
| Jun 17, 2025 | 255.20 | 256.95 | 255.05 | 256.30 | - | -0.33% | 159 |
| Jun 16, 2025 | 254.55 | 257.15 | 254.55 | 257.15 | - | 0.82% | 252 |
| Jun 13, 2025 | 256.90 | 256.90 | 254.55 | 255.05 | - | -2.54% | 357 |
| Jun 12, 2025 | 260.00 | 262.95 | 260.00 | 261.70 | - | -0.68% | 332 |
| Jun 11, 2025 | 264.60 | 265.20 | 263.30 | 263.50 | - | -0.94% | 144 |
| Jun 10, 2025 | 264.05 | 266.60 | 263.80 | 266.00 | - | -0.64% | 186 |
| Jun 9, 2025 | 268.85 | 268.85 | 264.50 | 267.70 | - | -1.71% | 408 |
| Jun 6, 2025 | 270.20 | 272.75 | 270.20 | 272.35 | - | 0.33% | 285 |
| Jun 5, 2025 | 271.70 | 273.15 | 270.95 | 271.45 | - | 0.02% | 310 |