FRA:SAP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	200.80	204.00	197.20	197.20	197.20	-1.87%	3,017
Oct 15, 2026	196.26	202.50	196.14	200.95	200.95	2.04%	14,956
Oct 14, 2026	197.02	199.02	196.26	196.94	196.94	0.23%	6,910
Oct 13, 2026	195.10	198.04	194.58	196.48	196.48	0.79%	7,283
Oct 12, 2026	191.18	197.04	190.58	194.94	194.94	1.88%	6,573
Oct 9, 2026	186.98	192.54	186.62	191.34	191.34	1.17%	5,882
Oct 8, 2026	186.50	189.50	184.32	189.12	189.12	0.90%	3,576
Oct 7, 2026	187.20	188.54	186.00	187.44	187.44	0.18%	3,781
Oct 6, 2026	185.48	190.00	185.48	187.10	187.10	1.07%	6,611
Oct 5, 2026	185.52	187.06	184.02	185.12	185.12	0.82%	4,097
Oct 2, 2026	187.40	187.66	183.62	183.62	183.62	-1.86%	2,463
Oct 1, 2026	183.66	190.02	181.40	187.10	187.10	1.50%	7,171
Sep 30, 2026	185.92	186.06	181.14	184.34	184.34	-0.19%	2,551
Sep 29, 2026	183.38	186.08	183.02	184.70	184.70	0.65%	997
Sep 28, 2026	186.20	186.20	178.90	183.50	183.50	-0.92%	4,231
Sep 25, 2026	184.36	186.30	183.98	185.20	185.20	0.90%	1,390
Sep 24, 2026	184.96	184.96	182.80	183.54	183.54	-0.69%	808
Sep 23, 2026	183.82	186.50	183.56	184.82	184.82	0.54%	1,641
Sep 22, 2026	182.70	184.90	182.22	183.82	183.82	0.81%	1,028
Sep 21, 2026	183.60	185.50	182.34	182.34	182.34	-0.14%	1,080
Sep 18, 2026	186.66	186.74	182.60	182.60	182.60	-1.84%	3,664
Sep 17, 2026	187.04	188.86	184.98	186.02	186.02	0.01%	4,727
Sep 16, 2026	186.84	187.88	183.36	186.00	186.00	-0.31%	2,149
Sep 15, 2026	187.34	188.54	183.94	186.58	186.58	-0.92%	2,066
Sep 14, 2026	179.14	188.50	179.14	188.32	188.32	5.70%	6,744
Sep 11, 2026	177.96	178.16	174.46	178.16	178.16	1.06%	4,858
Sep 10, 2026	181.50	181.50	175.98	176.30	176.30	-2.82%	2,945
Sep 9, 2026	180.60	186.34	180.50	181.42	181.42	0.23%	2,797
Sep 8, 2026	181.40	183.50	180.28	181.00	181.00	-0.93%	1,299
Sep 7, 2026	184.32	184.32	180.00	182.70	182.70	-1.17%	1,960
Sep 4, 2026	185.64	189.14	184.86	184.86	184.86	-0.47%	1,916
Sep 3, 2026	182.26	187.26	182.12	185.74	185.74	2.62%	1,531
Sep 2, 2026	183.04	183.22	180.64	181.00	181.00	-1.08%	2,900
Sep 1, 2026	188.58	189.52	182.42	182.98	182.98	-4.04%	2,892
Aug 31, 2026	189.72	192.00	188.60	190.68	190.68	-0.15%	4,310
Aug 28, 2026	189.20	191.92	188.14	190.96	190.96	1.03%	5,384
Aug 27, 2026	183.74	190.38	181.50	189.02	189.02	4.66%	5,583
Aug 26, 2026	181.30	182.04	176.98	180.60	180.60	-2.11%	10,908
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