FRA:SAP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	210.75	214.65	210.75	212.75	212.75	0.93%	1,367
Nov 12, 2026	211.65	212.95	209.05	210.80	210.80	-	2,536
Nov 11, 2026	209.05	211.55	208.45	210.80	210.80	0.76%	1,671
Nov 10, 2026	214.75	214.75	208.70	209.20	209.20	-1.23%	1,296
Nov 9, 2026	214.20	215.25	211.50	211.80	211.80	1.27%	4,866
Nov 6, 2026	213.20	213.75	208.80	209.15	209.15	-3.26%	1,635
Nov 5, 2026	215.45	219.45	215.00	216.20	216.20	1.24%	6,783
Nov 4, 2026	206.30	216.25	206.30	213.55	213.55	3.72%	6,423
Nov 3, 2026	208.65	208.95	203.45	205.90	205.90	-1.39%	1,919
Nov 2, 2026	210.35	210.95	207.95	208.80	208.80	-0.78%	5,759
Oct 30, 2026	208.80	213.85	208.50	210.45	210.45	0.91%	3,672
Oct 29, 2026	204.20	210.10	204.20	208.55	208.55	3.42%	1,418
Oct 28, 2026	211.65	214.05	198.00	201.65	201.65	-5.15%	4,713
Oct 27, 2026	211.85	214.95	211.85	212.60	212.60	-0.09%	2,288
Oct 26, 2026	213.30	216.00	211.70	212.80	212.80	0.21%	3,347
Oct 23, 2026	213.65	215.00	210.80	212.35	212.35	-1.07%	6,749
Oct 22, 2026	209.80	216.40	205.15	214.65	214.65	3.67%	19,030
Oct 21, 2026	202.35	208.80	200.75	207.05	207.05	2.10%	7,544
Oct 20, 2026	200.50	203.25	199.52	202.80	202.80	0.77%	2,231
Oct 19, 2026	198.82	201.30	197.42	201.25	201.25	2.05%	2,093
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