FRA:SAP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	145.54	146.84	139.74	140.04	140.04	-6.13%	8,101
Apr 22, 2026	152.72	152.92	147.90	149.18	149.18	-0.89%	5,848
Apr 21, 2026	151.82	152.96	150.52	150.52	150.52	-0.66%	2,447
Apr 20, 2026	154.60	154.98	149.92	151.52	151.52	-1.23%	5,588
Apr 17, 2026	152.50	158.78	152.00	153.40	153.40	2.24%	19,285
Apr 16, 2026	148.20	152.40	147.26	150.04	150.04	2.21%	7,079
Apr 15, 2026	143.54	147.24	143.10	146.80	146.80	3.18%	4,608
Apr 14, 2026	144.04	145.42	141.76	142.28	142.28	-1.21%	5,286
Apr 13, 2026	138.32	144.18	138.02	144.02	144.02	3.52%	8,310
Apr 10, 2026	140.70	141.78	138.50	139.12	139.12	-0.71%	8,686
Apr 9, 2026	146.98	146.98	137.74	140.12	140.12	-3.84%	10,473
Apr 8, 2026	153.02	154.28	145.54	145.72	145.72	-0.27%	15,137
Apr 7, 2026	149.28	149.82	144.22	146.12	146.12	-1.76%	4,862
Apr 2, 2026	146.00	149.44	144.46	148.74	148.74	0.77%	2,841
Apr 1, 2026	149.80	150.78	146.50	147.60	147.60	-0.53%	3,728
Mar 31, 2026	148.34	148.62	146.12	148.38	148.38	1.38%	2,328
Mar 30, 2026	142.16	148.44	142.00	146.36	146.36	2.98%	6,393
Mar 27, 2026	145.64	147.08	142.12	142.12	142.12	-2.67%	5,139
Mar 26, 2026	146.14	147.84	143.72	146.02	146.02	-0.27%	7,215
Mar 25, 2026	148.80	150.14	145.46	146.42	146.42	-1.19%	6,511
Mar 24, 2026	150.58	150.90	146.38	148.18	148.18	-3.42%	6,548
Mar 23, 2026	150.88	160.76	149.36	153.42	153.42	0.43%	11,614
Mar 20, 2026	159.74	160.66	151.40	152.76	152.76	-4.03%	14,589
Mar 19, 2026	160.00	162.18	158.66	159.18	159.18	-0.51%	15,454
Mar 18, 2026	166.92	167.02	160.00	160.00	160.00	-2.55%	6,558
Mar 17, 2026	165.34	166.56	163.92	164.18	164.18	-1.31%	4,736
Mar 16, 2026	166.46	166.70	165.36	166.36	166.36	0.43%	3,706
Mar 13, 2026	166.34	168.02	165.26	165.64	165.64	0.12%	3,120
Mar 12, 2026	164.02	168.44	163.92	165.44	165.44	0.13%	2,963
Mar 11, 2026	169.76	169.76	163.32	165.22	165.22	-2.63%	4,393
Mar 10, 2026	173.50	174.30	166.96	169.68	169.68	-1.87%	9,159
Mar 9, 2026	168.96	173.50	167.40	172.92	172.92	-0.29%	5,959
Mar 6, 2026	171.76	174.12	171.46	173.42	173.42	1.04%	18,225
Mar 5, 2026	167.12	172.24	166.74	171.64	171.64	2.13%	18,454
Mar 4, 2026	166.04	168.98	165.66	168.06	168.06	-0.44%	5,419
Mar 3, 2026	165.52	169.20	161.36	168.80	168.80	0.46%	14,326
Mar 2, 2026	166.26	169.08	165.90	168.02	168.02	-1.22%	7,668
Feb 27, 2026	172.50	172.50	168.40	170.10	170.10	-1.90%	6,335
Feb 26, 2026	167.28	173.88	165.92	173.40	173.40	3.21%	6,060
Feb 25, 2026	166.44	168.00	164.76	168.00	168.00	0.84%	5,794
Feb 24, 2026	167.92	168.32	164.24	166.60	166.60	-0.19%	5,631
Feb 23, 2026	172.42	172.42	166.42	166.92	166.92	-2.93%	14,392
Feb 20, 2026	171.82	174.02	170.00	171.96	171.96	0.93%	6,682
Feb 19, 2026	173.04	174.16	170.12	170.38	170.38	-1.57%	5,249
Feb 18, 2026	170.40	173.96	169.96	173.10	173.10	2.10%	7,245
Feb 17, 2026	168.46	171.92	166.64	169.54	169.54	0.01%	5,048
Feb 16, 2026	173.52	173.58	168.00	169.52	169.52	-1.51%	5,935
Feb 13, 2026	170.34	173.96	169.64	172.12	172.12	0.49%	12,271
Feb 12, 2026	170.06	172.10	168.96	171.28	171.28	0.36%	8,759
Feb 11, 2026	178.50	178.50	168.76	170.66	170.66	-4.06%	9,762