SAP SE (BVMF:SAPP34)
Brazil · Delayed Price · Currency is BRL 971.94
+2.73 (0.28%)
At close: Mar 19, 2026
SAP SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 938.96 | 938.96 | 935.00 | 935.00 | 935.00 | -3.80% | 4 |
| Mar 19, 2026 | 975.82 | 975.82 | 971.94 | 971.94 | 971.94 | 0.28% | 5 |
| Mar 18, 2026 | 983.07 | 983.07 | 969.21 | 969.21 | 969.21 | -1.90% | 3 |
| Mar 17, 2026 | 988.00 | 988.00 | 988.00 | 988.00 | 988.00 | -1.79% | 2 |
| Mar 16, 2026 | 1,005.96 | 1,005.96 | 1,005.96 | 1,005.96 | 1,005.96 | 0.50% | 4 |
| Mar 13, 2026 | 1,008.00 | 1,008.00 | 1,001.00 | 1,001.00 | 1,001.00 | - | 2 |
| Mar 11, 2026 | 1,002.00 | 1,002.00 | 1,001.00 | 1,001.00 | 1,001.00 | -2.97% | 30 |
| Mar 10, 2026 | 1,031.68 | 1,031.68 | 1,031.68 | 1,031.68 | 1,031.68 | -0.48% | 5 |
| Mar 9, 2026 | 1,033.50 | 1,036.68 | 1,033.50 | 1,036.68 | 1,036.68 | -2.20% | 2 |
| Mar 6, 2026 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1.10% | 20 |
| Mar 5, 2026 | 1,041.33 | 1,048.50 | 1,041.33 | 1,048.50 | 1,048.50 | 2.73% | 164 |
| Mar 4, 2026 | 1,012.22 | 1,020.60 | 1,012.22 | 1,020.60 | 1,020.60 | -1.23% | 1,778 |
| Mar 3, 2026 | 1,000.00 | 1,033.26 | 992.46 | 1,033.26 | 1,033.26 | -0.80% | 9 |
| Feb 27, 2026 | 1,041.60 | 1,041.60 | 1,041.60 | 1,041.60 | 1,041.60 | 0.02% | 5 |
| Feb 26, 2026 | 1,025.10 | 1,041.42 | 1,025.10 | 1,041.42 | 1,041.42 | 3.11% | 2 |
| Feb 25, 2026 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 0.02% | 1 |
| Feb 24, 2026 | 1,010.00 | 1,013.88 | 1,009.80 | 1,009.80 | 1,009.80 | -0.13% | 16 |
| Feb 23, 2026 | 1,059.57 | 1,059.57 | 1,011.15 | 1,011.15 | 1,011.15 | -3.62% | 55 |
| Feb 19, 2026 | 1,049.08 | 1,049.08 | 1,049.08 | 1,049.08 | 1,049.08 | -2.24% | 5 |
| Feb 18, 2026 | 1,073.10 | 1,073.10 | 1,073.10 | 1,073.10 | 1,073.10 | 0.10% | 6 |
| Feb 13, 2026 | 1,082.26 | 1,082.26 | 1,072.00 | 1,072.00 | 1,072.00 | 1.94% | 420 |
| Feb 11, 2026 | 1,066.51 | 1,066.51 | 1,051.60 | 1,051.60 | 1,051.60 | -4.29% | 70 |
| Feb 10, 2026 | 1,097.63 | 1,106.51 | 1,091.09 | 1,098.72 | 1,098.72 | 1.26% | 221 |
| Feb 9, 2026 | 1,078.02 | 1,085.00 | 1,078.02 | 1,085.00 | 1,085.00 | 2.18% | 9 |
| Feb 6, 2026 | 1,059.00 | 1,061.84 | 1,053.52 | 1,061.84 | 1,061.84 | -0.37% | 429 |
| Feb 5, 2026 | 1,050.00 | 1,065.75 | 1,049.55 | 1,065.75 | 1,065.75 | 2.77% | 201 |
| Feb 4, 2026 | 1,010.96 | 1,042.36 | 998.00 | 1,037.00 | 1,037.00 | 0.27% | 320 |
| Feb 3, 2026 | 1,093.00 | 1,093.00 | 1,024.60 | 1,034.22 | 1,034.22 | -5.27% | 888 |
| Feb 2, 2026 | 1,087.56 | 1,091.80 | 1,081.20 | 1,091.80 | 1,091.80 | 3.49% | 6,594 |
| Jan 30, 2026 | 1,080.67 | 1,080.67 | 1,055.02 | 1,055.02 | 1,055.02 | -1.40% | 529 |
| Jan 29, 2026 | 1,035.20 | 1,069.99 | 1,010.00 | 1,069.99 | 1,069.99 | -13.53% | 465 |
| Jan 28, 2026 | 1,229.36 | 1,237.35 | 1,229.36 | 1,237.35 | 1,237.35 | 1.91% | 4 |
| Jan 27, 2026 | 1,225.02 | 1,225.02 | 1,214.12 | 1,214.12 | 1,214.12 | -3.88% | 83 |
| Jan 26, 2026 | 1,233.42 | 1,263.15 | 1,233.42 | 1,263.15 | 1,263.15 | 3.02% | 2,003 |
| Jan 23, 2026 | 1,223.22 | 1,226.16 | 1,222.20 | 1,226.16 | 1,226.16 | 3.53% | 2,101 |
| Jan 22, 2026 | 1,182.00 | 1,184.40 | 1,179.60 | 1,184.40 | 1,184.40 | -0.05% | 16 |
| Jan 21, 2026 | 1,197.19 | 1,201.70 | 1,185.00 | 1,185.00 | 1,185.00 | -3.17% | 28 |
| Jan 20, 2026 | 1,217.00 | 1,227.50 | 1,217.00 | 1,223.75 | 1,223.75 | -3.03% | 2,786 |
| Jan 19, 2026 | 1,261.95 | 1,261.95 | 1,261.95 | 1,261.95 | 1,261.95 | -0.41% | 1 |
| Jan 15, 2026 | 1,267.13 | 1,267.13 | 1,267.13 | 1,267.13 | 1,267.13 | -1.92% | 7 |
| Jan 14, 2026 | 1,292.00 | 1,292.00 | 1,292.00 | 1,292.00 | 1,292.00 | -2.51% | 1 |
| Jan 13, 2026 | 1,339.74 | 1,339.74 | 1,325.26 | 1,325.26 | 1,325.26 | -1.04% | 9 |
| Jan 12, 2026 | 1,339.20 | 1,339.20 | 1,339.20 | 1,339.20 | 1,339.20 | 3.05% | 1 |
| Jan 8, 2026 | 1,292.97 | 1,299.55 | 1,292.97 | 1,299.55 | 1,299.55 | -1.02% | 33 |
| Jan 7, 2026 | 1,313.28 | 1,313.28 | 1,313.00 | 1,313.00 | 1,313.00 | 3.17% | 30 |
| Jan 6, 2026 | 1,304.16 | 1,304.16 | 1,266.20 | 1,272.70 | 1,272.70 | -2.41% | 18 |
| Jan 5, 2026 | 1,304.16 | 1,304.16 | 1,304.16 | 1,304.16 | 1,304.16 | 2.29% | 3 |
| Jan 2, 2026 | 1,376.78 | 1,376.78 | 1,275.00 | 1,275.00 | 1,275.00 | -6.47% | 10 |
| Dec 29, 2025 | 1,363.15 | 1,363.15 | 1,363.15 | 1,363.15 | 1,363.15 | -0.17% | 2 |
| Dec 26, 2025 | 1,372.64 | 1,372.64 | 1,365.43 | 1,365.43 | 1,365.43 | 0.47% | 5 |