SAP SE (FRA:SAP1)
Germany · Delayed Price · Currency is EUR 4.660
+0.100 (2.19%)
Last updated: Oct 22, 2026, 3:25 PM CEST
FRA:SAP1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4.84 | 4.86 | 4.84 | 4.86 | 4.86 | 4.29% | - |
| Oct 22, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 2.19% | - |
| Oct 21, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 0.88% | - |
| Oct 20, 2026 | 4.50 | 4.98 | 4.50 | 4.52 | 4.52 | 1.80% | 1,000 |
| Oct 19, 2026 | 4.90 | 4.90 | 4.44 | 4.44 | 4.44 | -0.45% | 9 |
| Oct 16, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 0.90% | - |
| Oct 15, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -8.68% | - |
| Oct 14, 2026 | 4.38 | 4.84 | 4.38 | 4.84 | 4.84 | 13.62% | 50 |
| Oct 13, 2026 | 4.26 | 4.26 | 4.24 | 4.26 | 4.26 | - | - |
| Oct 12, 2026 | 4.24 | 4.26 | 4.24 | 4.26 | 4.26 | 1.43% | - |
| Oct 9, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 0.96% | - |
| Oct 8, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 0.48% | - |
| Oct 7, 2026 | 4.14 | 4.16 | 4.14 | 4.14 | 4.14 | 0.98% | - |
| Oct 6, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 0.49% | - |
| Oct 5, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -1.45% | - |
| Oct 2, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 1.97% | - |
| Oct 1, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - | - |
| Sep 30, 2026 | 4.08 | 4.08 | 4.06 | 4.06 | 4.06 | 0.50% | - |
| Sep 29, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -0.98% | - |
| Sep 28, 2026 | 4.08 | 4.08 | 4.06 | 4.08 | 4.08 | 0.99% | - |
| Sep 25, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -0.98% | - |
| Sep 24, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 0.49% | - |
| Sep 23, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 1.50% | - |
| Sep 22, 2026 | 4.02 | 4.02 | 4.00 | 4.00 | 4.00 | -0.50% | - |
| Sep 21, 2026 | 4.00 | 4.02 | 4.00 | 4.02 | 4.02 | -2.90% | - |
| Sep 18, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -8.41% | - |
| Sep 17, 2026 | 4.10 | 4.52 | 4.10 | 4.52 | 4.52 | 9.71% | 100 |
| Sep 16, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -0.48% | - |
| Sep 15, 2026 | 4.16 | 4.16 | 4.14 | 4.14 | 4.14 | 5.08% | - |
| Sep 14, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 1.03% | - |
| Sep 11, 2026 | 3.90 | 3.92 | 3.90 | 3.90 | 3.90 | -1.52% | - |
| Sep 10, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -1.00% | - |
| Sep 9, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -1.96% | - |
| Sep 8, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 0.49% | - |
| Sep 7, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -0.98% | - |
| Sep 4, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 2.50% | - |
| Sep 3, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.50% | - |
| Sep 2, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -3.83% | - |
| Sep 1, 2026 | 4.20 | 4.20 | 4.18 | 4.18 | 4.18 | -0.48% | - |
| Aug 31, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 0.96% | - |
| Aug 28, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 4.52% | - |
| Aug 27, 2026 | 3.96 | 3.98 | 3.96 | 3.98 | 3.98 | -1.97% | - |
| Aug 26, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -0.98% | - |
| Aug 25, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Aug 24, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 0.49% | - |
| Aug 21, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | - | - |
| Aug 20, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 2.00% | - |
| Aug 19, 2026 | 4.02 | 4.02 | 4.00 | 4.00 | 4.00 | 1.01% | - |
| Aug 18, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | - | - |
| Aug 17, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -1.00% | - |