SAP SE (FRA:SAPA)
Germany · Delayed Price · Currency is EUR 177.50
-4.00 (-2.20%)
Last updated: Aug 26, 2026, 3:42 PM CET
FRA:SAPA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 181.00 | 182.00 | 173.00 | 179.00 | - | -1.38% | 387 |
| Aug 25, 2026 | 185.00 | 186.00 | 181.50 | 181.50 | 181.50 | -4.47% | 155 |
| Aug 24, 2026 | 185.00 | 190.00 | 184.00 | 190.00 | 190.00 | - | 2 |
| Aug 21, 2026 | 182.00 | 190.00 | 182.00 | 190.00 | 190.00 | 4.97% | 55 |
| Aug 20, 2026 | 182.00 | 182.00 | 181.00 | 181.00 | 181.00 | -2.16% | - |
| Aug 19, 2026 | 179.00 | 186.00 | 179.00 | 185.00 | 185.00 | 1.37% | 120 |
| Aug 18, 2026 | 177.00 | 183.50 | 174.50 | 182.50 | 182.50 | 2.53% | 295 |
| Aug 17, 2026 | 173.50 | 178.00 | 173.50 | 178.00 | 178.00 | -1.11% | 30 |
| Aug 14, 2026 | 178.00 | 185.00 | 178.00 | 180.00 | 180.00 | - | 533 |
| Aug 13, 2026 | 175.00 | 180.50 | 173.00 | 180.00 | 180.00 | - | 383 |
| Aug 12, 2026 | 179.00 | 180.00 | 172.50 | 180.00 | 180.00 | 0.84% | 23 |
| Aug 11, 2026 | 177.00 | 183.50 | 176.50 | 178.50 | 178.50 | 2.00% | 288 |
| Aug 10, 2026 | 178.00 | 178.00 | 175.00 | 175.00 | 175.00 | -3.31% | 279 |
| Aug 7, 2026 | 173.50 | 181.00 | 172.50 | 181.00 | 181.00 | 9.04% | 168 |
| Aug 6, 2026 | 171.00 | 171.00 | 166.00 | 166.00 | 166.00 | -0.90% | 53 |
| Aug 5, 2026 | 166.00 | 171.50 | 166.00 | 167.50 | 167.50 | 1.21% | 459 |
| Aug 4, 2026 | 164.50 | 170.50 | 162.00 | 165.50 | 165.50 | -3.50% | 275 |
| Aug 3, 2026 | 157.00 | 171.50 | 157.00 | 171.50 | 171.50 | 7.19% | 696 |
| Jul 31, 2026 | 153.50 | 160.50 | 153.00 | 160.00 | 160.00 | 4.58% | 83 |
| Jul 30, 2026 | 160.50 | 166.00 | 153.00 | 153.00 | 153.00 | -8.11% | 324 |
| Jul 29, 2026 | 160.00 | 166.50 | 157.00 | 166.50 | 166.50 | 3.10% | 271 |
| Jul 28, 2026 | 153.00 | 161.50 | 153.00 | 161.50 | 161.50 | 5.56% | 86 |
| Jul 27, 2026 | 145.50 | 153.00 | 142.00 | 153.00 | 153.00 | 10.07% | 1,660 |
| Jul 24, 2026 | 131.50 | 139.00 | 131.50 | 139.00 | 139.00 | 5.70% | 275 |
| Jul 23, 2026 | 132.00 | 132.00 | 130.50 | 131.50 | 131.50 | -2.95% | 27 |
| Jul 22, 2026 | 137.50 | 138.50 | 135.50 | 135.50 | 135.50 | -1.45% | 188 |
| Jul 21, 2026 | 139.00 | 139.00 | 136.00 | 137.50 | 137.50 | -1.08% | 2 |
| Jul 20, 2026 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | -1.07% | - |
| Jul 17, 2026 | 138.50 | 140.50 | 138.50 | 140.50 | 140.50 | 2.18% | - |
| Jul 16, 2026 | 136.00 | 138.00 | 136.00 | 137.50 | 137.50 | 0.36% | 203 |
| Jul 15, 2026 | 137.00 | 137.00 | 136.00 | 137.00 | 137.00 | - | 100 |
| Jul 14, 2026 | 140.00 | 140.00 | 136.00 | 137.00 | 137.00 | -1.08% | 85 |
| Jul 13, 2026 | 141.00 | 141.00 | 137.00 | 138.50 | 138.50 | -3.82% | 227 |
| Jul 10, 2026 | 138.50 | 144.00 | 138.50 | 144.00 | 144.00 | 6.67% | 30 |
| Jul 9, 2026 | 140.00 | 140.00 | 135.00 | 135.00 | 135.00 | -4.93% | 102 |
| Jul 8, 2026 | 143.50 | 143.50 | 142.00 | 142.00 | 142.00 | -1.39% | 80 |
| Jul 7, 2026 | 141.00 | 144.00 | 141.00 | 144.00 | 144.00 | 0.35% | 100 |
| Jul 6, 2026 | 142.00 | 143.50 | 139.00 | 143.50 | 143.50 | 0.35% | 21 |
| Jul 3, 2026 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | -1.04% | - |
| Jul 2, 2026 | 142.50 | 144.50 | 142.50 | 144.50 | 144.50 | 0.70% | 4 |
| Jul 1, 2026 | 132.00 | 143.50 | 131.00 | 143.50 | 143.50 | 9.96% | 213 |
| Jun 30, 2026 | 138.00 | 142.50 | 130.50 | 130.50 | 130.50 | -6.12% | 138 |
| Jun 29, 2026 | 136.00 | 139.00 | 136.00 | 139.00 | 139.00 | 8.59% | 32 |
| Jun 26, 2026 | 129.50 | 129.50 | 128.00 | 128.00 | 128.00 | -2.29% | 30 |
| Jun 25, 2026 | 132.50 | 135.00 | 131.00 | 131.00 | 131.00 | -3.68% | 290 |
| Jun 24, 2026 | 134.00 | 136.00 | 134.00 | 136.00 | 136.00 | -0.37% | 75 |
| Jun 23, 2026 | 132.00 | 136.50 | 132.00 | 136.50 | 136.50 | 4.60% | 362 |
| Jun 22, 2026 | 136.50 | 136.50 | 130.50 | 130.50 | 130.50 | -0.38% | 101 |
| Jun 19, 2026 | 137.00 | 137.50 | 131.00 | 131.00 | 131.00 | -2.96% | 305 |
| Jun 18, 2026 | 139.00 | 141.00 | 135.00 | 135.00 | 135.00 | -2.53% | 611 |