FRA:SAP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 27, 2026	150.98	151.66	148.80	149.82	149.82	-0.66%	7,595
May 26, 2026	153.72	154.34	150.78	150.82	150.82	-2.22%	3,417
May 25, 2026	154.38	154.42	151.94	154.24	154.24	1.94%	1,118
May 22, 2026	153.00	154.34	150.94	151.30	151.30	0.25%	2,980
May 21, 2026	153.24	153.76	149.62	150.92	150.92	-2.20%	3,305
May 20, 2026	155.76	156.08	150.96	154.32	154.32	-	5,079
May 19, 2026	149.18	159.42	149.08	154.32	154.32	2.88%	14,946
May 18, 2026	144.30	150.00	143.60	150.00	150.00	3.19%	7,226
May 15, 2026	140.00	145.66	139.98	145.36	145.36	3.24%	6,804
May 14, 2026	138.16	141.18	137.54	140.80	140.80	2.03%	2,942
May 13, 2026	143.28	143.28	135.70	138.00	138.00	-2.95%	12,981
May 12, 2026	144.50	144.64	140.96	142.20	142.20	-1.26%	6,322
May 11, 2026	146.74	148.38	143.68	144.02	144.02	-2.15%	10,825
May 8, 2026	150.14	150.22	145.28	147.18	147.18	-1.43%	5,418
May 7, 2026	148.18	152.34	147.30	149.32	149.32	1.22%	18,775
May 6, 2026	148.72	156.34	147.36	147.52	147.52	0.34%	21,956
May 5, 2026	148.16	150.32	146.80	149.52	147.02	1.53%	7,740
May 4, 2026	146.96	149.08	146.18	147.26	144.80	2.09%	7,749
Apr 30, 2026	144.10	147.34	144.04	144.24	141.83	-0.95%	9,032
Apr 29, 2026	148.50	148.88	144.56	145.62	143.19	-1.70%	6,694
Apr 28, 2026	149.04	149.90	147.60	148.14	145.67	0.08%	9,472
Apr 27, 2026	149.30	150.24	147.04	148.02	145.55	-0.48%	6,449
Apr 24, 2026	151.00	151.16	146.62	148.74	146.26	6.17%	11,106
Apr 23, 2026	145.54	146.84	139.74	140.10	137.76	-6.09%	8,605
Apr 22, 2026	152.72	152.92	147.90	149.18	146.69	-0.89%	5,848
Apr 21, 2026	151.82	152.96	150.52	150.52	148.01	-0.66%	2,447
Apr 20, 2026	154.60	154.98	149.92	151.52	148.99	-1.23%	5,588
Apr 17, 2026	152.50	158.78	152.00	153.40	150.84	2.24%	19,285
Apr 16, 2026	148.20	152.40	147.26	150.04	147.54	2.21%	7,079
Apr 15, 2026	143.54	147.24	143.10	146.80	144.35	3.18%	4,608
Apr 14, 2026	144.04	145.42	141.76	142.28	139.90	-1.21%	5,286
Apr 13, 2026	138.32	144.18	138.02	144.02	141.62	3.52%	8,310
Apr 10, 2026	140.70	141.78	138.50	139.12	136.80	-0.71%	8,686
Apr 9, 2026	146.98	146.98	137.74	140.12	137.78	-3.84%	10,473
Apr 8, 2026	153.02	154.28	145.54	145.72	143.29	-0.27%	15,137
Apr 7, 2026	149.28	149.82	144.22	146.12	143.68	-1.76%	4,862
Apr 2, 2026	146.00	149.44	144.46	148.74	146.26	0.77%	2,841
Apr 1, 2026	149.80	150.78	146.50	147.60	145.14	-0.53%	3,728
Mar 31, 2026	148.34	148.62	146.12	148.38	145.90	1.38%	2,328
Mar 30, 2026	142.16	148.44	142.00	146.36	143.92	2.98%	6,393
Mar 27, 2026	145.64	147.08	142.12	142.12	139.75	-2.67%	5,139
Mar 26, 2026	146.14	147.84	143.72	146.02	143.58	-0.27%	7,215
Mar 25, 2026	148.80	150.14	145.46	146.42	143.98	-1.19%	6,511
Mar 24, 2026	150.58	150.90	146.38	148.18	145.71	-3.42%	6,548
Mar 23, 2026	150.88	160.76	149.36	153.42	150.86	0.43%	11,614
Mar 20, 2026	159.74	160.66	151.40	152.76	150.21	-4.03%	14,589