SAP SE (FRA:SAPA)
Germany · Delayed Price · Currency is EUR 147.00
-2.00 (-1.34%)
Last updated: Apr 2, 2026, 3:21 PM CET
FRA:SAPA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 146.00 | 148.00 | 146.00 | 147.00 | 147.00 | -1.34% | 153 |
| Apr 1, 2026 | 150.00 | 152.00 | 149.00 | 149.00 | 149.00 | - | 294 |
| Mar 31, 2026 | 148.00 | 150.00 | 145.00 | 149.00 | 149.00 | 2.05% | 470 |
| Mar 30, 2026 | 147.00 | 147.00 | 144.00 | 146.00 | 146.00 | 2.82% | 106 |
| Mar 27, 2026 | 149.00 | 149.00 | 142.00 | 142.00 | 142.00 | -0.70% | 235 |
| Mar 26, 2026 | 144.00 | 147.00 | 143.00 | 143.00 | 143.00 | -2.05% | 95 |
| Mar 25, 2026 | 147.00 | 150.00 | 146.00 | 146.00 | 146.00 | - | 278 |
| Mar 24, 2026 | 149.00 | 150.00 | 145.00 | 146.00 | 146.00 | -5.81% | 1,204 |
| Mar 23, 2026 | 150.00 | 155.00 | 150.00 | 155.00 | 155.00 | -1.27% | 41 |
| Mar 20, 2026 | 160.00 | 160.00 | 152.00 | 157.00 | 157.00 | -1.26% | 410 |
| Mar 19, 2026 | 158.00 | 161.00 | 158.00 | 159.00 | 159.00 | -1.24% | 80 |
| Mar 18, 2026 | 166.00 | 168.00 | 161.00 | 161.00 | 161.00 | -3.01% | 580 |
| Mar 17, 2026 | 167.00 | 167.00 | 164.00 | 166.00 | 166.00 | -1.19% | 516 |
| Mar 16, 2026 | 169.00 | 169.00 | 168.00 | 168.00 | 168.00 | - | 19 |
| Mar 13, 2026 | 166.00 | 168.00 | 166.00 | 168.00 | 168.00 | 0.60% | 4 |
| Mar 12, 2026 | 165.00 | 167.00 | 165.00 | 167.00 | 167.00 | 1.21% | 60 |
| Mar 11, 2026 | 169.00 | 169.00 | 165.00 | 165.00 | 165.00 | -2.37% | 372 |
| Mar 10, 2026 | 175.00 | 175.00 | 167.00 | 169.00 | 169.00 | -2.31% | 148 |
| Mar 9, 2026 | 169.00 | 173.00 | 169.00 | 173.00 | 173.00 | 0.58% | 150 |
| Mar 6, 2026 | 173.00 | 174.00 | 172.00 | 172.00 | 172.00 | 1.18% | 80 |
| Mar 5, 2026 | 168.00 | 170.00 | 167.00 | 170.00 | 170.00 | -1.16% | 563 |
| Mar 4, 2026 | 167.00 | 172.00 | 167.00 | 172.00 | 172.00 | - | 638 |
| Mar 3, 2026 | 166.00 | 172.00 | 159.00 | 172.00 | 172.00 | 4.24% | 112 |
| Mar 2, 2026 | 170.00 | 170.00 | 165.00 | 165.00 | 165.00 | -4.62% | 68 |
| Feb 27, 2026 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | -0.57% | - |
| Feb 26, 2026 | 167.00 | 174.00 | 167.00 | 174.00 | 174.00 | 1.16% | 160 |
| Feb 25, 2026 | 164.00 | 172.00 | 164.00 | 172.00 | 172.00 | 4.24% | 1,141 |
| Feb 24, 2026 | 167.00 | 168.00 | 163.00 | 165.00 | 165.00 | -2.94% | 338 |
| Feb 23, 2026 | 175.00 | 175.00 | 170.00 | 170.00 | 170.00 | -1.73% | 1,073 |
| Feb 20, 2026 | 171.00 | 173.00 | 171.00 | 173.00 | 173.00 | 1.17% | 1,257 |
| Feb 19, 2026 | 173.00 | 174.00 | 171.00 | 171.00 | 171.00 | -0.58% | 1,380 |
| Feb 18, 2026 | 170.00 | 172.00 | 170.00 | 172.00 | 172.00 | 1.18% | 25 |
| Feb 17, 2026 | 170.00 | 171.00 | 165.00 | 170.00 | 170.00 | - | 700 |
| Feb 16, 2026 | 172.00 | 174.00 | 170.00 | 170.00 | 170.00 | -1.73% | 115 |
| Feb 13, 2026 | 172.00 | 174.00 | 172.00 | 173.00 | 173.00 | - | 154 |
| Feb 12, 2026 | 170.00 | 173.00 | 169.00 | 173.00 | 173.00 | -0.57% | 1,217 |
| Feb 11, 2026 | 177.00 | 177.00 | 169.00 | 174.00 | 174.00 | -3.33% | 279 |
| Feb 10, 2026 | 177.00 | 180.00 | 176.00 | 180.00 | 180.00 | 1.12% | 229 |
| Feb 9, 2026 | 174.00 | 178.00 | 174.00 | 178.00 | 178.00 | 4.09% | 122 |
| Feb 6, 2026 | 171.00 | 171.00 | 167.00 | 171.00 | 171.00 | 0.59% | 1,175 |
| Feb 5, 2026 | 170.00 | 176.00 | 170.00 | 170.00 | 170.00 | - | 271 |
| Feb 4, 2026 | 172.00 | 172.00 | 161.00 | 170.00 | 170.00 | 1.80% | 1,374 |
| Feb 3, 2026 | 179.00 | 182.00 | 165.00 | 167.00 | 167.00 | -5.11% | 2,522 |
| Feb 2, 2026 | 170.00 | 176.00 | 170.00 | 176.00 | 176.00 | 3.53% | 1,147 |
| Jan 30, 2026 | 169.00 | 179.00 | 169.00 | 170.00 | 170.00 | 2.41% | 2,799 |
| Jan 29, 2026 | 196.00 | 196.00 | 163.00 | 166.00 | 166.00 | -16.16% | 4,035 |
| Jan 28, 2026 | 196.00 | 198.00 | 196.00 | 198.00 | 198.00 | 2.06% | 440 |
| Jan 27, 2026 | 202.00 | 202.00 | 194.00 | 194.00 | 194.00 | -2.02% | 963 |
| Jan 26, 2026 | 199.00 | 199.00 | 196.00 | 198.00 | 198.00 | 1.02% | 97 |
| Jan 23, 2026 | 193.00 | 196.00 | 193.00 | 196.00 | 196.00 | 1.55% | 90 |