SAP SE (FRA:SAPA)
Germany · Delayed Price · Currency is EUR 167.50
+2.00 (1.21%)
Last updated: Aug 5, 2026, 3:47 PM CET
FRA:SAPA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 166.00 | 171.00 | 166.00 | 171.00 | - | 3.32% | - |
| 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 |
| Jun 17, 2026 | 141.00 | 144.00 | 138.50 | 138.50 | 138.50 | -4.48% | 494 |
| Jun 16, 2026 | 140.00 | 145.00 | 140.00 | 145.00 | 145.00 | 0.35% | 70 |
| Jun 15, 2026 | 139.00 | 147.50 | 139.00 | 144.50 | 144.50 | 1.05% | 512 |
| Jun 12, 2026 | 141.50 | 143.50 | 140.00 | 143.00 | 143.00 | - | 159 |
| Jun 11, 2026 | 147.00 | 147.00 | 141.00 | 143.00 | 143.00 | -4.35% | 288 |
| Jun 10, 2026 | 151.00 | 151.00 | 146.50 | 149.50 | 149.50 | -2.92% | 75 |
| Jun 9, 2026 | 156.00 | 157.00 | 154.00 | 154.00 | 154.00 | -3.45% | 153 |
| Jun 8, 2026 | 161.00 | 161.50 | 159.00 | 159.50 | 159.50 | -1.54% | 77 |
| Jun 5, 2026 | 162.00 | 165.50 | 162.00 | 162.00 | 162.00 | -2.70% | 60 |
| Jun 4, 2026 | 152.00 | 166.50 | 152.00 | 166.50 | 166.50 | 6.39% | 195 |
| Jun 3, 2026 | 161.00 | 165.50 | 155.00 | 156.50 | 156.50 | -0.63% | 663 |
| Jun 2, 2026 | 166.00 | 176.50 | 157.50 | 157.50 | 157.50 | -8.16% | 870 |
| Jun 1, 2026 | 156.50 | 171.50 | 156.50 | 171.50 | 171.50 | 9.94% | 422 |
| May 29, 2026 | 150.50 | 156.00 | 148.50 | 156.00 | 156.00 | 4.70% | 149 |
| May 28, 2026 | 148.00 | 149.50 | 148.00 | 149.00 | 149.00 | -1.32% | 100 |