SAP SE (FRA:SAPA)
Germany · Delayed Price · Currency is EUR 143.00
-7.00 (-4.67%)
At close: Apr 23, 2026
FRA:SAPA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 148.50 | 148.50 | 140.50 | 143.00 | 143.00 | -4.67% | 254 |
| Apr 22, 2026 | 151.00 | 153.00 | 147.00 | 150.00 | 150.00 | -2.91% | 69 |
| Apr 21, 2026 | 155.50 | 155.50 | 150.00 | 154.50 | 154.50 | 3.69% | 232 |
| Apr 20, 2026 | 153.00 | 155.00 | 149.00 | 149.00 | 149.00 | -6.29% | 980 |
| Apr 17, 2026 | 155.00 | 159.00 | 154.00 | 159.00 | 159.00 | 3.92% | 465 |
| Apr 16, 2026 | 149.00 | 153.00 | 149.00 | 153.00 | 153.00 | 2.68% | 556 |
| Apr 15, 2026 | 144.00 | 149.00 | 144.00 | 149.00 | 149.00 | 2.05% | 248 |
| Apr 14, 2026 | 143.00 | 146.00 | 143.00 | 146.00 | 146.00 | 5.04% | 60 |
| Apr 13, 2026 | 137.00 | 140.00 | 137.00 | 139.00 | 139.00 | 2.21% | 139 |
| Apr 10, 2026 | 142.00 | 142.00 | 136.00 | 136.00 | 136.00 | -2.51% | 224 |
| Apr 9, 2026 | 146.50 | 146.50 | 137.00 | 139.50 | 139.50 | -6.38% | 387 |
| Apr 8, 2026 | 153.50 | 155.50 | 149.00 | 149.00 | 149.00 | 0.68% | 240 |
| Apr 7, 2026 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 0.68% | - |
| 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 |