SAP SE (FRA:SAP1)
Germany · Delayed Price · Currency is EUR 3.780
-0.020 (-0.53%)
At close: Feb 20, 2026
SAP SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -0.53% | - |
| Feb 19, 2026 | 3.78 | 3.80 | 3.78 | 3.80 | 3.80 | 2.15% | - |
| Feb 18, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -3.12% | - |
| Feb 17, 2026 | 3.86 | 3.86 | 3.84 | 3.84 | 3.84 | -0.52% | - |
| Feb 16, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 2.12% | - |
| Feb 13, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 1.61% | - |
| Feb 12, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -5.10% | - |
| Feb 11, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 1.03% | - |
| Feb 10, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 2.11% | - |
| Feb 9, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 3.26% | - |
| Feb 6, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - | - |
| Feb 5, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 1.10% | - |
| Feb 4, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -5.70% | - |
| Feb 3, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 3.21% | - |
| Feb 2, 2026 | 3.74 | 4.14 | 3.74 | 3.74 | 3.74 | 1.08% | 4 |
| Jan 30, 2026 | 4.08 | 4.08 | 3.70 | 3.70 | 3.70 | -24.18% | 50 |
| Jan 29, 2026 | 4.00 | 4.88 | 4.00 | 4.88 | 4.88 | 10.91% | 30 |
| Jan 28, 2026 | 4.38 | 4.40 | 4.38 | 4.40 | 4.40 | 0.46% | - |
| Jan 27, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 5.80% | - |
| Jan 26, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -0.48% | - |
| Jan 23, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -1.42% | - |
| Jan 22, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | - | - |
| Jan 21, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -4.09% | - |
| Jan 20, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -4.35% | - |
| Jan 19, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | - |
| Jan 16, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | - |
| Jan 15, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -2.95% | - |
| Jan 14, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 0.85% | - |
| Jan 13, 2026 | 4.70 | 4.70 | 4.68 | 4.70 | 4.70 | 1.29% | - |
| Jan 12, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 2.20% | - |
| Jan 9, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 1.79% | - |
| Jan 8, 2026 | 4.44 | 4.46 | 4.44 | 4.46 | 4.46 | -0.45% | - |
| Jan 7, 2026 | 4.46 | 4.48 | 4.46 | 4.48 | 4.48 | -1.75% | - |
| Jan 6, 2026 | 4.54 | 4.56 | 4.54 | 4.56 | 4.56 | -9.70% | - |
| Jan 5, 2026 | 4.44 | 5.05 | 4.44 | 5.05 | 5.05 | 10.26% | 10 |
| Jan 2, 2026 | 4.60 | 4.60 | 4.58 | 4.58 | 4.58 | -0.43% | - |
| Dec 30, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | - |
| Dec 29, 2025 | 4.60 | 4.60 | 4.58 | 4.60 | 4.60 | 1.32% | - |
| Dec 23, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - | - |
| Dec 22, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -0.44% | - |
| Dec 19, 2025 | 4.58 | 4.58 | 4.56 | 4.56 | 4.56 | - | - |
| Dec 18, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | - | - |
| Dec 17, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | - | - |
| Dec 16, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | - | - |
| Dec 15, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | - | - |
| Dec 12, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | - | - |
| Dec 11, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -0.44% | - |
| Dec 10, 2025 | 4.56 | 4.58 | 4.56 | 4.58 | 4.58 | - | - |
| Dec 9, 2025 | 4.58 | 4.58 | 4.56 | 4.58 | 4.58 | - | - |
| Dec 8, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 0.44% | - |