SAP SE (FRA:SAP1)
Germany · Delayed Price · Currency is EUR 3.700
-1.180 (-24.18%)
Last updated: Jan 30, 2026, 3:25 PM CET
SAP SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 4.54 | 4.56 | 4.54 | 4.56 | 4.56 | 0.88% | - |
| Dec 4, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -0.88% | - |
| Dec 3, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | - | - |
| Dec 2, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | - | - |
| Dec 1, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | - | - |
| Nov 28, 2025 | 4.54 | 4.56 | 4.54 | 4.56 | 4.56 | 1.79% | - |
| Nov 27, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -0.88% | - |
| Nov 26, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - | - |
| Nov 25, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - | - |
| Nov 24, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 0.44% | - |
| Nov 21, 2025 | 4.48 | 4.50 | 4.48 | 4.50 | 4.50 | -5.46% | - |
| Nov 20, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - | - |
| Nov 19, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 0.42% | - |
| Nov 18, 2025 | 4.74 | 4.74 | 4.72 | 4.74 | 4.74 | - | - |
| Nov 17, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 0.42% | - |