SAP SE (FRA:SAP1)
Germany · Delayed Price · Currency is EUR 3.700
+0.220 (6.32%)
Last updated: Aug 5, 2026, 3:25 PM CET
FRA:SAP1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - | - |
| Aug 3, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 0.58% | - |
| Jul 31, 2026 | 3.44 | 3.46 | 3.44 | 3.46 | 3.46 | -2.81% | - |
| Jul 30, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 2.30% | - |
| Jul 29, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 4.82% | - |
| Jul 28, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 6.41% | - |
| Jul 27, 2026 | 3.10 | 3.12 | 3.10 | 3.12 | 3.12 | 11.43% | - |
| Jul 24, 2026 | 2.84 | 2.84 | 2.80 | 2.80 | 2.80 | -4.11% | - |
| Jul 23, 2026 | 2.90 | 2.92 | 2.90 | 2.92 | 2.92 | -2.67% | - |
| Jul 22, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -2.60% | - |
| Jul 21, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 0.65% | - |
| Jul 20, 2026 | 3.08 | 3.08 | 3.06 | 3.06 | 3.06 | -1.92% | - |
| Jul 17, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 4.00% | - |
| Jul 16, 2026 | 3.00 | 3.00 | 2.98 | 3.00 | 3.00 | - | - |
| Jul 15, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -3.23% | - |
| Jul 14, 2026 | 3.12 | 3.12 | 3.10 | 3.10 | 3.10 | 2.65% | - |
| Jul 13, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -0.66% | - |
| Jul 10, 2026 | 3.02 | 3.04 | 3.02 | 3.04 | 3.04 | 0.66% | - |
| Jul 9, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -4.43% | - |
| Jul 8, 2026 | 3.14 | 3.16 | 3.14 | 3.16 | 3.16 | - | - |
| Jul 7, 2026 | 3.14 | 3.16 | 3.14 | 3.16 | 3.16 | 1.94% | 250 |
| Jul 3, 2026 | 3.04 | 3.10 | 3.04 | 3.10 | 3.10 | 4.73% | 65 |
| Jul 2, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | - |
| Jul 1, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 0.68% | - |
| Jun 29, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 1.38% | 80 |
| Jun 26, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -2.03% | - |
| Jun 25, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | - |
| Jun 24, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 2.78% | - |
| Jun 23, 2026 | 2.86 | 2.88 | 2.86 | 2.88 | 2.88 | -2.04% | - |
| Jun 22, 2026 | 2.92 | 2.94 | 2.92 | 2.94 | 2.94 | -0.68% | - |
| Jun 19, 2026 | 2.98 | 2.98 | 2.96 | 2.96 | 2.96 | -5.13% | - |
| Jun 17, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 0.65% | - |
| Jun 16, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 1.31% | - |
| Jun 15, 2026 | 3.06 | 3.40 | 3.06 | 3.06 | 3.06 | -1.29% | 70 |
| Jun 12, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -5.49% | - |
| Jun 11, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -3.53% | - |
| Jun 10, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -2.30% | - |
| Jun 9, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -2.25% | - |
| Jun 8, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -0.56% | - |
| Jun 5, 2026 | 3.58 | 3.58 | 3.56 | 3.58 | 3.58 | 4.68% | - |
| Jun 4, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -6.56% | - |
| Jun 3, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -2.14% | - |
| Jun 2, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 8.72% | - |
| Jun 1, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 2.99% | - |
| May 29, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | - |
| May 28, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 0.60% | - |
| May 27, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -2.92% | - |
| May 26, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 2.40% | - |
| May 25, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | - |
| May 22, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -1.76% | - |