SAP SE (BVMF:SAPP34)
Brazil · Delayed Price · Currency is BRL 865.04
-8.46 (-0.97%)
At close: Apr 27, 2026
BVMF:SAPP34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 872.96 | 872.96 | 865.04 | 865.04 | 865.04 | -0.97% | 201 |
| Apr 24, 2026 | 868.38 | 878.22 | 866.51 | 873.50 | 873.50 | 7.51% | 419 |
| Apr 23, 2026 | 851.00 | 851.00 | 810.84 | 812.47 | 812.47 | -6.74% | 156 |
| Apr 22, 2026 | 900.80 | 900.80 | 864.08 | 871.20 | 871.20 | -2.32% | 47 |
| Apr 20, 2026 | 928.95 | 928.95 | 889.80 | 891.90 | 891.90 | -3.99% | 37 |
| Apr 17, 2026 | 910.06 | 929.50 | 886.00 | 928.96 | 928.96 | 4.85% | 1,226 |
| Apr 16, 2026 | 890.02 | 890.02 | 884.00 | 886.00 | 886.00 | 2.69% | 14 |
| Apr 15, 2026 | 857.11 | 862.80 | 857.11 | 862.80 | 862.80 | 3.21% | 51 |
| Apr 13, 2026 | 821.64 | 836.00 | 821.64 | 836.00 | 836.00 | 2.39% | 6 |
| Apr 10, 2026 | 832.50 | 832.50 | 816.48 | 816.48 | 816.48 | -1.62% | 7 |
| Apr 9, 2026 | 849.55 | 849.55 | 823.55 | 829.90 | 829.90 | -4.61% | 92 |
| Apr 8, 2026 | 877.56 | 877.56 | 870.00 | 870.00 | 870.00 | -0.73% | 26 |
| Apr 7, 2026 | 893.50 | 893.50 | 865.00 | 876.44 | 876.44 | -0.93% | 34 |
| Apr 6, 2026 | 878.43 | 884.66 | 878.43 | 884.66 | 884.66 | -0.20% | 10 |
| Apr 2, 2026 | 882.88 | 886.44 | 882.88 | 886.44 | 886.44 | 0.01% | 26 |
| Apr 1, 2026 | 891.00 | 891.00 | 886.35 | 886.35 | 886.35 | 1.76% | 7 |
| Mar 30, 2026 | 876.34 | 876.34 | 871.00 | 871.00 | 871.00 | 0.89% | 30 |
| Mar 27, 2026 | 875.00 | 875.00 | 863.28 | 863.28 | 863.28 | -1.72% | 16 |
| Mar 26, 2026 | 883.77 | 883.77 | 878.00 | 878.43 | 878.43 | -0.29% | 38 |
| Mar 25, 2026 | 908.00 | 908.00 | 881.00 | 881.00 | 881.00 | -2.07% | 55 |
| Mar 24, 2026 | 895.82 | 900.00 | 894.88 | 899.58 | 899.58 | -3.27% | 137 |
| Mar 23, 2026 | 940.00 | 940.00 | 930.00 | 930.00 | 930.00 | -0.53% | 4 |
| 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 |