SAP SE (BIT:1SAP)
Italy · Delayed Price · Currency is EUR 185.06
+1.06 (0.58%)
At close: Sep 25, 2026
BIT:1SAP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 184.52 | 185.62 | 183.80 | 185.06 | 185.06 | 0.58% | 3,040 |
| Sep 24, 2026 | 184.40 | 185.34 | 182.36 | 184.00 | 184.00 | -1.32% | 5,495 |
| Sep 23, 2026 | 185.80 | 187.50 | 183.40 | 186.46 | 186.46 | 2.02% | 3,861 |
| Sep 22, 2026 | 182.86 | 187.40 | 181.66 | 182.76 | 182.76 | 0.10% | 4,360 |
| Sep 21, 2026 | 184.32 | 185.86 | 182.52 | 182.58 | 182.58 | -0.64% | 2,322 |
| Sep 18, 2026 | 187.86 | 187.86 | 182.74 | 183.76 | 183.76 | -2.17% | 1,729 |
| Sep 17, 2026 | 188.14 | 189.20 | 185.24 | 187.84 | 187.84 | 0.90% | 2,760 |
| Sep 16, 2026 | 184.96 | 186.58 | 182.54 | 186.16 | 186.16 | -0.44% | 4,096 |
| Sep 15, 2026 | 186.44 | 187.00 | 183.62 | 186.98 | 186.98 | 0.35% | 2,838 |
| Sep 14, 2026 | 181.98 | 186.26 | 181.30 | 186.32 | 186.32 | 4.78% | 6,828 |
| Sep 11, 2026 | 175.00 | 178.72 | 172.96 | 177.82 | 177.82 | -0.08% | 3,146 |
| Sep 10, 2026 | 180.08 | 180.08 | 176.74 | 177.96 | 177.96 | -2.66% | 7,812 |
| Sep 9, 2026 | 183.38 | 186.76 | 181.46 | 182.82 | 182.82 | 0.63% | 5,043 |
| Sep 8, 2026 | 182.46 | 183.60 | 180.28 | 181.68 | 181.68 | -0.27% | 3,880 |
| Sep 7, 2026 | 183.16 | 183.24 | 179.80 | 182.18 | 182.18 | -1.94% | 3,448 |
| Sep 4, 2026 | 187.18 | 189.56 | 185.02 | 185.78 | 185.78 | 0.10% | 6,188 |
| Sep 3, 2026 | 183.24 | 187.30 | 183.08 | 185.60 | 185.60 | 2.11% | 2,738 |
| Sep 2, 2026 | 180.74 | 184.52 | 180.70 | 181.76 | 181.76 | -1.45% | 3,684 |
| Sep 1, 2026 | 191.74 | 191.74 | 183.60 | 184.44 | 184.44 | -3.64% | 3,393 |
| Aug 31, 2026 | 191.60 | 192.00 | 188.78 | 191.40 | 191.40 | 0.08% | 3,164 |
| Aug 28, 2026 | 189.68 | 191.88 | 188.10 | 191.24 | 191.24 | 0.74% | 4,313 |
| Aug 27, 2026 | 183.28 | 190.62 | 181.22 | 189.84 | 189.84 | 5.47% | 3,389 |
| Aug 26, 2026 | 181.00 | 182.06 | 177.00 | 180.00 | 180.00 | -3.22% | 5,731 |
| Aug 25, 2026 | 186.80 | 187.18 | 183.34 | 185.98 | 185.98 | -0.90% | 4,577 |
| Aug 24, 2026 | 187.04 | 188.10 | 185.48 | 187.66 | 187.66 | -0.21% | 3,882 |
| Aug 21, 2026 | 184.26 | 188.38 | 183.72 | 188.06 | 188.06 | 1.25% | 3,367 |
| Aug 20, 2026 | 183.90 | 186.00 | 182.44 | 185.74 | 185.74 | -0.31% | 4,364 |
| Aug 19, 2026 | 182.52 | 186.92 | 180.50 | 186.32 | 186.32 | 1.63% | 3,248 |
| Aug 18, 2026 | 179.84 | 183.70 | 178.16 | 183.34 | 183.34 | 2.24% | 3,471 |
| Aug 17, 2026 | 178.80 | 180.56 | 177.92 | 179.32 | 179.32 | -0.38% | 3,064 |
| Aug 14, 2026 | 180.16 | 185.50 | 178.94 | 180.00 | 180.00 | 2.76% | 8,798 |
| Aug 13, 2026 | 179.50 | 179.50 | 175.16 | 175.16 | 175.16 | -0.38% | 1,604 |
| Aug 12, 2026 | 179.34 | 179.76 | 175.34 | 175.82 | 175.82 | -2.69% | 3,540 |
| Aug 11, 2026 | 180.32 | 183.14 | 178.70 | 180.68 | 180.68 | 0.60% | 3,115 |
| Aug 10, 2026 | 178.44 | 179.80 | 175.98 | 179.60 | 179.60 | 0.90% | 3,573 |
| Aug 7, 2026 | 171.18 | 179.26 | 171.18 | 178.00 | 178.00 | 4.12% | 5,446 |
| Aug 6, 2026 | 172.48 | 172.60 | 168.28 | 170.96 | 170.96 | 0.54% | 3,340 |
| Aug 5, 2026 | 169.12 | 172.50 | 167.36 | 170.04 | 170.04 | 1.72% | 4,173 |
| Aug 4, 2026 | 164.08 | 168.40 | 163.12 | 167.16 | 167.16 | 1.31% | 5,837 |
| Aug 3, 2026 | 160.52 | 168.62 | 160.20 | 165.00 | 165.00 | 4.64% | 6,565 |
| Jul 31, 2026 | 155.28 | 157.86 | 154.10 | 157.68 | 157.68 | 1.31% | 4,743 |
| Jul 30, 2026 | 162.16 | 162.92 | 155.16 | 155.64 | 155.64 | -4.02% | 6,750 |
| Jul 29, 2026 | 159.48 | 163.18 | 156.28 | 162.16 | 162.16 | 1.68% | 15,785 |
| Jul 28, 2026 | 151.96 | 159.72 | 151.96 | 159.48 | 159.48 | 5.36% | 12,425 |
| Jul 27, 2026 | 144.94 | 151.48 | 142.20 | 151.36 | 151.36 | 8.02% | 13,849 |
| Jul 24, 2026 | 131.70 | 141.00 | 131.70 | 140.12 | 140.12 | 9.71% | 12,819 |
| Jul 23, 2026 | 135.80 | 135.80 | 127.62 | 127.72 | 127.72 | -3.24% | 6,902 |
| Jul 22, 2026 | 136.54 | 136.54 | 132.00 | 132.00 | 132.00 | -3.14% | 6,293 |
| Jul 21, 2026 | 137.00 | 137.56 | 135.40 | 136.28 | 136.28 | -1.29% | 1,664 |
| Jul 20, 2026 | 138.16 | 139.80 | 135.22 | 138.06 | 138.06 | 0.13% | 2,573 |