SAP SE (FRA:SAP)
Germany · Delayed Price · Currency is EUR 180.18
-4.32 (-2.34%)
Last updated: Aug 26, 2026, 4:41 PM CET
FRA:SAP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 181.30 | 181.50 | 177.62 | 177.84 | - | -3.61% | 7,081 |
| Aug 25, 2026 | 186.92 | 186.92 | 182.94 | 184.50 | 184.50 | -1.47% | 5,076 |
| Aug 24, 2026 | 187.24 | 188.10 | 185.80 | 187.26 | 187.26 | 0.40% | 8,869 |
| Aug 21, 2026 | 186.20 | 188.28 | 183.72 | 186.52 | 186.52 | 0.71% | 6,067 |
| Aug 20, 2026 | 184.02 | 186.04 | 182.56 | 185.20 | 185.20 | 0.27% | 4,602 |
| Aug 19, 2026 | 181.64 | 186.74 | 180.54 | 184.70 | 184.70 | 1.27% | 8,259 |
| Aug 18, 2026 | 179.02 | 183.64 | 178.28 | 182.38 | 182.38 | 1.56% | 5,273 |
| Aug 17, 2026 | 179.98 | 180.14 | 177.92 | 179.58 | 179.58 | -0.09% | 4,793 |
| Aug 14, 2026 | 179.78 | 185.18 | 179.66 | 179.74 | 179.74 | -0.60% | 16,814 |
| Aug 13, 2026 | 176.62 | 181.30 | 175.00 | 180.82 | 180.82 | 2.49% | 4,462 |
| Aug 12, 2026 | 180.90 | 180.90 | 175.70 | 176.42 | 176.42 | -2.70% | 5,117 |
| Aug 11, 2026 | 179.32 | 182.98 | 178.90 | 181.32 | 181.32 | 0.83% | 10,453 |
| Aug 10, 2026 | 179.90 | 180.46 | 176.58 | 179.82 | 179.82 | 1.03% | 10,342 |
| Aug 7, 2026 | 172.44 | 179.40 | 172.36 | 177.98 | 177.98 | 3.45% | 13,335 |
| Aug 6, 2026 | 169.38 | 172.54 | 168.40 | 172.04 | 172.04 | 1.20% | 5,185 |
| Aug 5, 2026 | 168.36 | 172.40 | 167.70 | 170.00 | 170.00 | 0.50% | 11,163 |
| Aug 4, 2026 | 165.96 | 169.16 | 163.30 | 169.16 | 169.16 | 2.51% | 9,710 |
| Aug 3, 2026 | 159.64 | 167.90 | 159.64 | 165.02 | 165.02 | 3.66% | 14,247 |
| Jul 31, 2026 | 155.52 | 159.20 | 152.92 | 159.20 | 159.20 | 1.76% | 5,851 |
| Jul 30, 2026 | 162.56 | 162.56 | 154.90 | 156.44 | 156.44 | -3.93% | 11,028 |
| Jul 29, 2026 | 158.62 | 164.66 | 156.76 | 162.84 | 162.84 | 3.68% | 12,915 |
| Jul 28, 2026 | 152.04 | 159.38 | 152.04 | 157.06 | 157.06 | 4.71% | 14,203 |
| Jul 27, 2026 | 142.54 | 152.32 | 142.42 | 150.00 | 150.00 | 6.59% | 26,080 |
| Jul 24, 2026 | 132.70 | 141.48 | 131.94 | 140.72 | 140.72 | 9.48% | 13,067 |
| Jul 23, 2026 | 131.94 | 132.34 | 127.60 | 128.54 | 128.54 | -1.41% | 19,083 |
| Jul 22, 2026 | 136.68 | 136.84 | 129.80 | 130.38 | 130.38 | -4.13% | 28,964 |
| Jul 21, 2026 | 138.00 | 138.44 | 135.48 | 136.00 | 136.00 | -1.88% | 4,210 |
| Jul 20, 2026 | 138.40 | 139.64 | 135.42 | 138.60 | 138.60 | -0.20% | 6,724 |
| Jul 17, 2026 | 137.46 | 140.38 | 137.46 | 138.88 | 138.88 | -0.80% | 3,604 |
| Jul 16, 2026 | 136.92 | 140.50 | 135.92 | 140.00 | 140.00 | 3.05% | 16,995 |
| Jul 15, 2026 | 135.88 | 138.86 | 134.10 | 135.86 | 135.86 | -0.31% | 1,687 |
| Jul 14, 2026 | 140.00 | 140.00 | 131.20 | 136.28 | 136.28 | -2.85% | 5,002 |
| Jul 13, 2026 | 137.70 | 141.18 | 137.30 | 140.28 | 140.28 | 1.89% | 3,204 |
| Jul 10, 2026 | 138.58 | 140.16 | 137.50 | 137.68 | 137.68 | -0.55% | 1,157 |
| Jul 9, 2026 | 139.24 | 139.36 | 134.26 | 138.44 | 138.44 | 0.44% | 3,545 |
| Jul 8, 2026 | 143.32 | 143.34 | 137.20 | 137.84 | 137.84 | -4.00% | 3,667 |
| Jul 7, 2026 | 140.86 | 144.72 | 140.86 | 143.58 | 143.58 | 2.34% | 3,908 |
| Jul 6, 2026 | 140.84 | 142.66 | 139.08 | 140.30 | 140.30 | 0.70% | 2,598 |
| Jul 3, 2026 | 142.00 | 142.00 | 138.80 | 139.32 | 139.32 | -2.00% | 5,631 |
| Jul 2, 2026 | 140.80 | 142.24 | 138.00 | 142.16 | 142.16 | 1.40% | 5,891 |
| Jul 1, 2026 | 135.16 | 141.08 | 134.02 | 140.20 | 140.20 | 3.81% | 6,928 |
| Jun 30, 2026 | 137.74 | 138.50 | 133.30 | 135.06 | 135.06 | -0.71% | 2,865 |
| Jun 29, 2026 | 137.66 | 138.10 | 135.72 | 136.02 | 136.02 | 0.15% | 6,839 |
| Jun 26, 2026 | 131.48 | 136.00 | 131.08 | 135.82 | 135.82 | 3.76% | 4,340 |
| Jun 25, 2026 | 133.56 | 133.86 | 130.80 | 130.90 | 130.90 | -2.86% | 11,358 |
| Jun 24, 2026 | 135.36 | 135.50 | 132.52 | 134.76 | 134.76 | -0.21% | 3,343 |
| Jun 23, 2026 | 131.20 | 136.04 | 131.20 | 135.04 | 135.04 | 3.18% | 4,889 |
| Jun 22, 2026 | 134.20 | 134.92 | 130.88 | 130.88 | 130.88 | -1.86% | 16,978 |
| Jun 19, 2026 | 135.70 | 136.32 | 132.80 | 133.36 | 133.36 | -1.55% | 12,121 |
| Jun 18, 2026 | 139.98 | 140.88 | 134.46 | 135.46 | 135.46 | -2.76% | 13,602 |