SAP SE (BVMF:SAPP34)
Brazil · Delayed Price · Currency is BRL 1,291.29
+2.99 (0.23%)
At close: Dec 3, 2025
SAP SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 1,278.39 | 1,297.74 | 1,278.39 | 1,291.29 | 1,291.29 | 0.23% | 362 |
| Dec 2, 2025 | 1,288.30 | 1,288.30 | 1,288.30 | 1,288.30 | 1,288.30 | -0.23% | 24 |
| Nov 28, 2025 | 1,291.29 | 1,291.29 | 1,291.29 | 1,291.29 | 1,291.29 | 1.60% | 15 |
| Nov 27, 2025 | 1,270.91 | 1,270.91 | 1,270.91 | 1,270.91 | 1,270.91 | -0.61% | 1 |
| Nov 25, 2025 | 1,278.72 | 1,278.72 | 1,278.72 | 1,278.72 | 1,278.72 | -0.30% | 1 |
| Nov 24, 2025 | 1,292.80 | 1,292.80 | 1,282.56 | 1,282.56 | 1,282.56 | 0.10% | 7 |
| Nov 21, 2025 | 1,281.25 | 1,281.25 | 1,281.25 | 1,281.25 | 1,281.25 | 0.58% | 1 |
| Nov 18, 2025 | 1,273.81 | 1,273.81 | 1,273.81 | 1,273.81 | 1,273.81 | 0.60% | 1 |
| Nov 17, 2025 | 1,317.76 | 1,317.76 | 1,266.20 | 1,266.20 | 1,266.20 | -2.95% | 17 |
| Nov 14, 2025 | 1,304.73 | 1,304.73 | 1,304.73 | 1,304.73 | 1,304.73 | -2.41% | 1 |
| Nov 13, 2025 | 1,336.90 | 1,336.90 | 1,336.90 | 1,336.90 | 1,336.90 | 0.07% | 1 |
| Nov 12, 2025 | 1,352.70 | 1,352.70 | 1,335.98 | 1,335.98 | 1,335.98 | -0.25% | 7 |
| Nov 11, 2025 | 1,339.31 | 1,339.31 | 1,339.31 | 1,339.31 | 1,339.31 | 0.69% | 2 |
| Nov 10, 2025 | 1,330.14 | 1,330.14 | 1,330.14 | 1,330.14 | 1,330.14 | -0.71% | 2 |
| Nov 7, 2025 | 1,394.49 | 1,394.49 | 1,331.00 | 1,339.61 | 1,339.61 | -3.94% | 16 |
| Nov 4, 2025 | 1,395.90 | 1,397.31 | 1,394.49 | 1,394.49 | 1,394.49 | -1.16% | 150 |
| Nov 3, 2025 | 1,410.00 | 1,411.20 | 1,407.00 | 1,410.83 | 1,410.83 | 1.50% | 80 |
| Oct 31, 2025 | 1,397.00 | 1,399.99 | 1,388.61 | 1,390.00 | 1,390.00 | -0.50% | 312 |
| Oct 30, 2025 | 1,407.06 | 1,407.06 | 1,396.95 | 1,396.95 | 1,396.95 | -0.37% | 57 |
| Oct 29, 2025 | 1,400.70 | 1,402.15 | 1,400.70 | 1,402.15 | 1,402.15 | -4.45% | 210 |
| Oct 27, 2025 | 1,461.60 | 1,467.40 | 1,460.50 | 1,467.40 | 1,467.40 | 0.96% | 770 |
| Oct 24, 2025 | 1,467.00 | 1,467.00 | 1,453.50 | 1,453.50 | 1,453.50 | -2.93% | 7 |
| Oct 23, 2025 | 1,497.45 | 1,497.45 | 1,497.45 | 1,497.45 | 1,497.45 | 0.18% | 2 |
| Oct 22, 2025 | 1,494.80 | 1,494.80 | 1,494.80 | 1,494.80 | 1,494.80 | - | 1 |
| Oct 20, 2025 | 1,450.42 | 1,494.80 | 1,450.42 | 1,494.80 | 1,494.80 | 1.00% | 14 |
| Oct 14, 2025 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 0.98% | 1 |
| Oct 13, 2025 | 1,465.59 | 1,465.59 | 1,465.59 | 1,465.59 | 1,465.59 | -0.20% | 1 |
| Oct 10, 2025 | 1,482.96 | 1,487.31 | 1,464.94 | 1,468.50 | 1,468.50 | -0.68% | 35 |
| Oct 9, 2025 | 1,469.64 | 1,478.52 | 1,469.64 | 1,478.52 | 1,478.52 | 0.85% | 26 |
| Oct 7, 2025 | 1,466.00 | 1,466.00 | 1,466.00 | 1,466.00 | 1,466.00 | 1.20% | 5 |
| Oct 6, 2025 | 1,448.64 | 1,448.64 | 1,448.64 | 1,448.64 | 1,448.64 | 1.31% | 1 |
| Oct 1, 2025 | 1,410.06 | 1,429.94 | 1,410.06 | 1,429.94 | 1,429.94 | 0.70% | 3 |
| Sep 30, 2025 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 0.91% | 10 |
| Sep 23, 2025 | 1,407.22 | 1,407.22 | 1,407.22 | 1,407.22 | 1,407.22 | -0.80% | 1 |
| Sep 22, 2025 | 1,412.90 | 1,418.58 | 1,412.90 | 1,418.58 | 1,418.58 | -0.20% | 27 |
| Sep 19, 2025 | 1,418.56 | 1,421.42 | 1,418.56 | 1,421.42 | 1,421.42 | -0.62% | 3 |
| Sep 18, 2025 | 1,430.31 | 1,430.31 | 1,430.31 | 1,430.31 | 1,430.31 | 3.50% | 11 |
| Sep 17, 2025 | 1,382.88 | 1,382.88 | 1,382.00 | 1,382.00 | 1,382.00 | 2.42% | 2 |
| Sep 16, 2025 | 1,332.00 | 1,349.38 | 1,321.25 | 1,349.38 | 1,349.38 | 0.81% | 15 |
| Sep 15, 2025 | 1,331.70 | 1,338.60 | 1,331.70 | 1,338.60 | 1,338.60 | -2.92% | 6 |
| Sep 12, 2025 | 1,380.27 | 1,380.27 | 1,378.88 | 1,378.88 | 1,378.88 | -0.62% | 2 |
| Sep 11, 2025 | 1,400.00 | 1,400.00 | 1,384.62 | 1,387.44 | 1,387.44 | -4.31% | 8 |
| Sep 10, 2025 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | -0.74% | 1 |
| Sep 5, 2025 | 1,460.76 | 1,460.76 | 1,460.76 | 1,460.76 | 1,460.76 | -0.59% | 15 |
| Sep 3, 2025 | 1,465.20 | 1,469.50 | 1,464.50 | 1,469.50 | 1,469.50 | 0.29% | 29 |
| Sep 2, 2025 | 1,465.20 | 1,465.20 | 1,465.20 | 1,465.20 | 1,465.20 | 0.12% | 3 |
| Aug 29, 2025 | 1,463.40 | 1,463.40 | 1,463.40 | 1,463.40 | 1,463.40 | -1.82% | 5 |
| Aug 26, 2025 | 1,490.58 | 1,490.58 | 1,490.58 | 1,490.58 | 1,490.58 | 1.00% | 7 |
| Aug 22, 2025 | 1,475.88 | 1,475.88 | 1,475.88 | 1,475.88 | 1,475.88 | -0.21% | 1 |
| Aug 21, 2025 | 1,481.06 | 1,481.06 | 1,479.00 | 1,479.00 | 1,479.00 | -0.74% | 10 |