SAP SE (FRA:SAPA)
Germany · Delayed Price · Currency is EUR 173.00
+2.00 (1.17%)
At close: Feb 20, 2026
SAP SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 22, 2026 | 195.00 | 195.00 | 188.00 | 193.00 | 193.00 | -0.52% | 290 |
| Jan 21, 2026 | 196.00 | 199.00 | 192.00 | 194.00 | 194.00 | 2.11% | 246 |
| Jan 20, 2026 | 196.00 | 196.00 | 190.00 | 190.00 | 190.00 | -3.55% | 250 |
| Jan 19, 2026 | 200.00 | 200.00 | 195.00 | 197.00 | 197.00 | -1.50% | 769 |
| Jan 16, 2026 | 204.00 | 204.00 | 200.00 | 200.00 | 200.00 | -1.96% | 405 |
| Jan 15, 2026 | 206.00 | 206.00 | 204.00 | 204.00 | 204.00 | -0.97% | 123 |
| Jan 14, 2026 | 214.00 | 216.00 | 206.00 | 206.00 | 206.00 | -3.74% | 210 |
| Jan 13, 2026 | 212.00 | 216.00 | 212.00 | 214.00 | 214.00 | - | 1,241 |
| Jan 12, 2026 | 214.00 | 214.00 | 212.00 | 214.00 | 214.00 | - | 374 |
| Jan 9, 2026 | 208.00 | 216.00 | 208.00 | 214.00 | 214.00 | 1.90% | 312 |
| Jan 8, 2026 | 208.00 | 212.00 | 208.00 | 210.00 | 210.00 | 1.94% | 216 |
| Jan 7, 2026 | 204.00 | 206.00 | 204.00 | 206.00 | 206.00 | - | 536 |
| Jan 6, 2026 | 208.00 | 208.00 | 199.00 | 206.00 | 206.00 | - | 588 |
| Jan 5, 2026 | 200.00 | 206.00 | 200.00 | 206.00 | 206.00 | 1.98% | 1,343 |
| Jan 2, 2026 | 206.00 | 206.00 | 202.00 | 202.00 | 202.00 | -1.94% | 25 |
| Dec 30, 2025 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | -1.90% | - |
| Dec 29, 2025 | 206.00 | 210.00 | 206.00 | 210.00 | 210.00 | - | 89 |
| Dec 23, 2025 | 206.00 | 210.00 | 206.00 | 210.00 | 210.00 | 0.96% | 21 |
| Dec 22, 2025 | 210.00 | 210.00 | 206.00 | 208.00 | 208.00 | - | 480 |
| Dec 19, 2025 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | - | 5 |
| Dec 18, 2025 | 204.00 | 210.00 | 204.00 | 208.00 | 208.00 | - | 320 |
| Dec 17, 2025 | 204.00 | 208.00 | 204.00 | 208.00 | 208.00 | 0.97% | 29 |
| Dec 16, 2025 | 208.00 | 210.00 | 204.00 | 206.00 | 206.00 | -0.96% | 149 |
| Dec 15, 2025 | 214.00 | 214.00 | 208.00 | 208.00 | 208.00 | - | 290 |
| Dec 12, 2025 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | -1.89% | 24 |
| Dec 11, 2025 | 208.00 | 212.00 | 206.00 | 212.00 | 212.00 | 1.92% | 126 |
| Dec 10, 2025 | 210.00 | 210.00 | 208.00 | 208.00 | 208.00 | - | 12 |
| Dec 9, 2025 | 210.00 | 214.00 | 208.00 | 208.00 | 208.00 | -1.89% | 55 |
| Dec 8, 2025 | 214.00 | 214.00 | 212.00 | 212.00 | 212.00 | -0.93% | 253 |