SAP SE (FRA:SAPA)
Germany · Delayed Price · Currency is EUR 212.00
-2.00 (-0.93%)
At close: Oct 23, 2026
FRA:SAPA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 218.00 | 218.00 | 212.00 | 212.00 | 212.00 | -0.93% | 216 |
| Oct 22, 2026 | 209.00 | 214.00 | 202.00 | 214.00 | 214.00 | 3.38% | 1,172 |
| Oct 21, 2026 | 196.00 | 207.00 | 196.00 | 207.00 | 207.00 | 1.97% | 342 |
| Oct 20, 2026 | 196.00 | 203.00 | 196.00 | 203.00 | 203.00 | 3.31% | 65 |
| Oct 19, 2026 | 197.50 | 197.50 | 196.50 | 196.50 | 196.50 | -1.01% | - |
| Oct 16, 2026 | 199.00 | 204.00 | 198.50 | 198.50 | 198.50 | -0.50% | 50 |
| Oct 15, 2026 | 195.00 | 201.00 | 195.00 | 199.50 | 199.50 | 3.10% | 110 |
| Oct 14, 2026 | 192.00 | 193.50 | 192.00 | 193.50 | 193.50 | -1.28% | 20 |
| Oct 13, 2026 | 188.50 | 201.00 | 188.50 | 196.00 | 196.00 | 0.26% | 172 |
| Oct 12, 2026 | 190.00 | 195.50 | 190.00 | 195.50 | 195.50 | 2.36% | - |
| Oct 9, 2026 | 189.00 | 191.50 | 188.00 | 191.00 | 191.00 | 1.06% | 260 |
| Oct 8, 2026 | 187.50 | 189.00 | 187.50 | 189.00 | 189.00 | 1.07% | 20 |
| Oct 7, 2026 | 189.00 | 189.00 | 186.00 | 187.00 | 187.00 | -0.53% | 180 |
| Oct 6, 2026 | 184.00 | 189.50 | 184.00 | 188.00 | 188.00 | 2.73% | 110 |
| Oct 5, 2026 | 182.00 | 186.50 | 182.00 | 183.00 | 183.00 | 1.10% | 1,520 |
| Oct 2, 2026 | 184.00 | 184.00 | 181.00 | 181.00 | 181.00 | -1.36% | - |
| Oct 1, 2026 | 183.50 | 186.00 | 183.50 | 183.50 | 183.50 | 1.38% | 280 |
| Sep 30, 2026 | 183.50 | 183.50 | 181.00 | 181.00 | 181.00 | - | - |
| Sep 29, 2026 | 182.00 | 189.00 | 181.00 | 181.00 | 181.00 | -1.63% | 30 |
| Sep 28, 2026 | 187.00 | 188.50 | 175.50 | 184.00 | 184.00 | 0.55% | 212 |
| Sep 25, 2026 | 180.50 | 183.00 | 180.50 | 183.00 | 183.00 | 1.39% | 1 |
| Sep 24, 2026 | 181.50 | 181.50 | 180.50 | 180.50 | 180.50 | -2.96% | 25 |
| Sep 23, 2026 | 181.00 | 186.00 | 181.00 | 186.00 | 186.00 | -0.53% | 473 |
| Sep 22, 2026 | 181.00 | 187.00 | 181.00 | 187.00 | 187.00 | 4.47% | 35 |
| Sep 21, 2026 | 181.50 | 181.50 | 179.00 | 179.00 | 179.00 | -2.72% | 30 |
| Sep 18, 2026 | 185.50 | 185.50 | 179.50 | 184.00 | 184.00 | 1.10% | 28 |
| Sep 17, 2026 | 187.00 | 188.00 | 182.00 | 182.00 | 182.00 | -0.27% | 5 |
| Sep 16, 2026 | 187.00 | 187.00 | 182.50 | 182.50 | 182.50 | -1.62% | 38 |
| Sep 15, 2026 | 188.00 | 188.00 | 184.00 | 185.50 | 185.50 | -1.33% | 88 |
| Sep 14, 2026 | 178.00 | 188.00 | 178.00 | 188.00 | 188.00 | 6.52% | 140 |
| Sep 11, 2026 | 176.50 | 176.50 | 174.00 | 176.50 | 176.50 | 2.32% | 404 |
| Sep 10, 2026 | 178.50 | 178.50 | 172.50 | 172.50 | 172.50 | -3.09% | 303 |
| Sep 9, 2026 | 178.00 | 182.00 | 178.00 | 178.00 | 178.00 | 0.56% | 10 |
| Sep 8, 2026 | 179.50 | 185.00 | 177.00 | 177.00 | 177.00 | -3.54% | 1,870 |
| Sep 7, 2026 | 181.00 | 183.50 | 181.00 | 183.50 | 183.50 | 1.10% | 500 |
| Sep 4, 2026 | 182.00 | 190.00 | 181.50 | 181.50 | 181.50 | -0.82% | 92 |
| Sep 3, 2026 | 179.00 | 183.00 | 179.00 | 183.00 | 183.00 | 2.81% | - |
| Sep 2, 2026 | 179.00 | 179.00 | 176.00 | 178.00 | 178.00 | -2.47% | 130 |
| Sep 1, 2026 | 186.50 | 186.50 | 182.50 | 182.50 | 182.50 | -6.65% | 30 |
| Aug 31, 2026 | 186.00 | 195.50 | 183.00 | 195.50 | 195.50 | 0.77% | 33 |
| Aug 28, 2026 | 186.50 | 194.00 | 185.50 | 194.00 | 194.00 | 4.02% | 211 |
| Aug 27, 2026 | 183.00 | 190.00 | 179.00 | 186.50 | 186.50 | 5.07% | 243 |
| Aug 26, 2026 | 181.00 | 182.00 | 173.00 | 177.50 | 177.50 | -2.20% | 510 |
| 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 |