SAP SE (BVMF:SAPP34)
Brazil · Delayed Price · Currency is BRL 906.00
+41.00 (4.74%)
At close: May 19, 2026
BVMF:SAPP34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 920.00 | 928.00 | 906.00 | 906.00 | 906.00 | 4.74% | 500 |
| May 18, 2026 | 853.98 | 865.00 | 853.98 | 865.00 | 865.00 | 1.77% | 71 |
| May 15, 2026 | 830.00 | 850.00 | 830.00 | 849.98 | 849.98 | 3.69% | 66 |
| May 14, 2026 | 804.33 | 819.72 | 800.00 | 819.72 | 819.72 | 2.01% | 65 |
| May 13, 2026 | 810.00 | 810.00 | 782.00 | 803.60 | 803.60 | -1.42% | 64 |
| May 12, 2026 | 824.57 | 824.57 | 814.00 | 815.20 | 815.20 | -1.54% | 143 |
| May 11, 2026 | 845.75 | 845.75 | 827.99 | 827.99 | 827.99 | -2.01% | 93 |
| May 8, 2026 | 845.00 | 845.00 | 845.00 | 845.00 | 845.00 | -3.86% | 1 |
| May 7, 2026 | 879.00 | 879.00 | 878.92 | 878.92 | 878.92 | 2.68% | 52 |
| May 6, 2026 | 881.45 | 881.45 | 855.95 | 855.95 | 855.95 | 0.91% | 23 |
| May 5, 2026 | 851.00 | 851.00 | 848.22 | 848.22 | 848.22 | 0.09% | 84 |
| Apr 29, 2026 | 853.92 | 853.92 | 847.46 | 847.46 | 837.23 | -2.03% | 31 |
| Apr 28, 2026 | 865.04 | 865.04 | 865.04 | 865.04 | 854.59 | - | 1 |
| Apr 27, 2026 | 872.96 | 872.96 | 865.04 | 865.04 | 854.59 | -0.97% | 201 |
| Apr 24, 2026 | 868.38 | 878.22 | 866.51 | 873.50 | 862.95 | 7.51% | 419 |
| Apr 23, 2026 | 851.00 | 851.00 | 810.84 | 812.47 | 802.66 | -6.74% | 156 |
| Apr 22, 2026 | 900.80 | 900.80 | 864.08 | 871.20 | 860.68 | -2.32% | 47 |
| Apr 20, 2026 | 928.95 | 928.95 | 889.80 | 891.90 | 881.13 | -3.99% | 37 |
| Apr 17, 2026 | 910.06 | 929.50 | 886.00 | 928.96 | 917.74 | 4.85% | 1,226 |
| Apr 16, 2026 | 890.02 | 890.02 | 884.00 | 886.00 | 875.30 | 2.69% | 14 |
| Apr 15, 2026 | 857.11 | 862.80 | 857.11 | 862.80 | 852.38 | 3.21% | 51 |
| Apr 13, 2026 | 821.64 | 836.00 | 821.64 | 836.00 | 825.90 | 2.39% | 6 |
| Apr 10, 2026 | 832.50 | 832.50 | 816.48 | 816.48 | 806.62 | -1.62% | 7 |
| Apr 9, 2026 | 849.55 | 849.55 | 823.55 | 829.90 | 819.88 | -4.61% | 92 |
| Apr 8, 2026 | 877.56 | 877.56 | 870.00 | 870.00 | 859.49 | -0.73% | 26 |
| Apr 7, 2026 | 893.50 | 893.50 | 865.00 | 876.44 | 865.86 | -0.93% | 34 |
| Apr 6, 2026 | 878.43 | 884.66 | 878.43 | 884.66 | 873.98 | -0.20% | 10 |
| Apr 2, 2026 | 882.88 | 886.44 | 882.88 | 886.44 | 875.73 | 0.01% | 26 |
| Apr 1, 2026 | 891.00 | 891.00 | 886.35 | 886.35 | 875.65 | 1.76% | 7 |
| Mar 30, 2026 | 876.34 | 876.34 | 871.00 | 871.00 | 860.48 | 0.89% | 30 |
| Mar 27, 2026 | 875.00 | 875.00 | 863.28 | 863.28 | 852.85 | -1.72% | 16 |
| Mar 26, 2026 | 883.77 | 883.77 | 878.00 | 878.43 | 867.82 | -0.29% | 38 |
| Mar 25, 2026 | 908.00 | 908.00 | 881.00 | 881.00 | 870.36 | -2.07% | 55 |
| Mar 24, 2026 | 895.82 | 900.00 | 894.88 | 899.58 | 888.72 | -3.27% | 137 |
| Mar 23, 2026 | 940.00 | 940.00 | 930.00 | 930.00 | 918.77 | -0.53% | 4 |
| Mar 20, 2026 | 938.96 | 938.96 | 935.00 | 935.00 | 923.71 | -3.80% | 4 |
| Mar 19, 2026 | 975.82 | 975.82 | 971.94 | 971.94 | 960.20 | 0.28% | 5 |
| Mar 18, 2026 | 983.07 | 983.07 | 969.21 | 969.21 | 957.51 | -1.90% | 3 |
| Mar 17, 2026 | 988.00 | 988.00 | 988.00 | 988.00 | 976.07 | -1.79% | 2 |
| Mar 16, 2026 | 1,005.96 | 1,005.96 | 1,005.96 | 1,005.96 | 993.81 | 0.50% | 4 |
| Mar 13, 2026 | 1,008.00 | 1,008.00 | 1,001.00 | 1,001.00 | 988.91 | - | 2 |
| Mar 11, 2026 | 1,002.00 | 1,002.00 | 1,001.00 | 1,001.00 | 988.91 | -2.97% | 30 |
| Mar 10, 2026 | 1,031.68 | 1,031.68 | 1,031.68 | 1,031.68 | 1,019.22 | -0.48% | 5 |
| Mar 9, 2026 | 1,033.50 | 1,036.68 | 1,033.50 | 1,036.68 | 1,024.16 | -2.20% | 2 |
| Mar 6, 2026 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,047.20 | 1.10% | 20 |
| Mar 5, 2026 | 1,041.33 | 1,048.50 | 1,041.33 | 1,048.50 | 1,035.84 | 2.73% | 164 |
| Mar 4, 2026 | 1,012.22 | 1,020.60 | 1,012.22 | 1,020.60 | 1,008.27 | -1.23% | 1,778 |
| Mar 3, 2026 | 1,000.00 | 1,033.26 | 992.46 | 1,033.26 | 1,020.78 | -0.80% | 9 |
| Feb 27, 2026 | 1,041.60 | 1,041.60 | 1,041.60 | 1,041.60 | 1,029.02 | 0.02% | 5 |
| Feb 26, 2026 | 1,025.10 | 1,041.42 | 1,025.10 | 1,041.42 | 1,028.84 | 3.11% | 2 |