FRA:SAP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 17, 2026	142.96	143.64	139.12	139.30	139.30	-2.14%	6,947
Jun 16, 2026	142.54	145.40	141.94	142.34	142.34	-0.04%	2,763
Jun 15, 2026	144.54	146.18	142.40	142.40	142.40	0.84%	3,602
Jun 12, 2026	142.94	143.18	138.58	141.22	141.22	-0.11%	13,805
Jun 11, 2026	147.70	147.70	139.66	141.38	141.38	-4.51%	11,850
Jun 10, 2026	154.78	154.98	146.54	148.06	148.06	-4.61%	4,191
Jun 9, 2026	158.48	158.68	153.12	155.22	155.22	-1.82%	5,516
Jun 8, 2026	159.90	160.48	157.44	158.10	158.10	-1.22%	4,917
Jun 5, 2026	162.74	168.60	159.98	160.06	160.06	-1.23%	9,588
Jun 4, 2026	155.86	165.26	155.80	162.06	162.06	3.79%	3,625
Jun 3, 2026	163.44	164.42	155.50	156.14	156.14	-4.93%	7,545
Jun 2, 2026	169.90	172.94	160.80	164.24	164.24	-2.61%	12,856
Jun 1, 2026	158.12	168.64	157.80	168.64	168.64	8.09%	19,035
May 29, 2026	151.54	156.10	150.76	156.02	156.02	3.65%	5,583
May 28, 2026	150.18	152.56	148.48	150.52	150.52	0.47%	2,996