SAP SE (BIT:1SAP)
Italy · Delayed Price · Currency is EUR 190.26
-1.02 (-0.53%)
At close: Jan 22, 2026
SAP SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 26, 2025 | 205.25 | 206.50 | 203.90 | 206.10 | 206.10 | 0.66% | 125 |
| Nov 25, 2025 | 205.05 | 205.95 | 202.80 | 204.75 | 204.75 | -1.04% | 597 |
| Nov 24, 2025 | 204.90 | 208.10 | 204.90 | 206.90 | 206.90 | 0.98% | 452 |
| Nov 21, 2025 | 206.00 | 207.80 | 204.75 | 204.90 | 204.90 | -0.99% | 119 |
| Nov 20, 2025 | 207.00 | 209.00 | 206.40 | 206.95 | 206.95 | 0.51% | 1,218 |
| Nov 19, 2025 | 204.15 | 207.05 | 204.15 | 205.90 | 205.90 | 0.29% | 152 |
| Nov 18, 2025 | 202.10 | 206.20 | 202.10 | 205.30 | 205.30 | -0.70% | 300 |
| Nov 17, 2025 | 211.50 | 211.55 | 206.45 | 206.75 | 206.75 | -2.25% | 630 |
| Nov 14, 2025 | 216.50 | 216.50 | 208.00 | 211.50 | 211.50 | -2.91% | 1,061 |
| Nov 13, 2025 | 217.90 | 220.00 | 217.75 | 217.85 | 217.85 | -0.27% | 693 |
| Nov 12, 2025 | 219.00 | 219.95 | 218.50 | 218.45 | 218.45 | 0.34% | 673 |
| Nov 11, 2025 | 216.45 | 218.00 | 216.45 | 217.70 | 217.70 | 0.60% | 490 |
| Nov 10, 2025 | 237.00 | 237.00 | 216.10 | 216.40 | 216.40 | 0.23% | 640 |
| Nov 7, 2025 | 219.60 | 219.60 | 215.25 | 215.90 | 215.90 | -1.01% | 516 |