SAP SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	171.67	174.04	169.92	173.34	173.34	1.52%	503,445
Feb 19, 2026	173.64	174.54	170.12	170.74	170.74	-1.34%	1,617,158
Feb 18, 2026	170.47	173.96	169.80	173.06	173.06	1.82%	1,905,996
Feb 17, 2026	167.64	172.04	166.40	169.96	169.96	0.41%	787,854
Feb 16, 2026	173.96	174.80	168.36	169.26	169.26	-1.64%	1,411,902
Feb 13, 2026	171.28	174.30	169.42	172.08	172.08	1.75%	1,972,743
Feb 12, 2026	170.70	172.72	168.70	169.12	169.12	0.07%	576,359
Feb 11, 2026	174.32	177.81	169.00	169.00	169.00	-5.15%	360,267
Feb 10, 2026	176.37	178.92	174.32	178.18	178.18	2.39%	891,896
Feb 9, 2026	171.89	175.36	171.60	174.03	174.03	1.60%	795,079
Feb 6, 2026	168.28	171.46	166.70	171.28	171.28	0.47%	79,800
Feb 5, 2026	170.09	173.72	168.12	170.48	170.48	2.70%	1,136,232
Feb 4, 2026	166.40	167.74	159.82	166.00	166.00	-2.00%	1,944,707
Feb 3, 2026	177.94	178.92	154.07	169.39	169.39	-3.37%	1,031,300
Feb 2, 2026	171.12	175.30	169.10	175.30	175.30	4.51%	1,009,212
Jan 30, 2026	167.70	172.38	166.98	167.74	167.74	1.98%	1,018,344
Jan 29, 2026	179.26	188.87	162.22	164.48	164.48	-15.87%	903,960
Jan 28, 2026	195.69	198.32	194.38	195.50	195.50	-0.02%	640,639
Jan 27, 2026	201.73	203.05	194.28	195.54	195.54	-1.36%	157,665
Jan 26, 2026	196.41	201.10	194.94	198.23	198.23	0.08%	309,100
Jan 23, 2026	193.04	199.50	191.78	198.07	198.07	5.69%	500,221
Jan 22, 2026	191.34	192.16	187.34	187.41	187.41	-2.96%	236,948
Jan 21, 2026	193.53	194.32	188.94	193.14	193.14	-0.40%	297,914
Jan 20, 2026	191.88	194.60	190.12	193.92	193.92	-1.42%	533,078
Jan 19, 2026	197.36	199.34	195.50	196.70	196.70	-2.77%	263,635
Jan 16, 2026	203.72	204.05	199.60	202.30	202.30	-1.20%	341,983
Jan 15, 2026	206.11	206.50	203.25	204.75	204.75	-0.66%	828,391
Jan 14, 2026	213.03	214.25	206.10	206.10	206.10	-3.31%	849,906
Jan 13, 2026	212.48	219.25	211.30	213.15	213.15	0.18%	180,906
Jan 12, 2026	212.15	214.00	210.65	212.78	212.78	0.58%	689,740
Jan 9, 2026	207.43	214.30	206.15	211.55	211.55	2.45%	578,417
Jan 8, 2026	208.50	209.25	206.10	206.50	206.50	-0.65%	664,034
Jan 7, 2026	203.68	208.39	197.25	207.85	207.85	2.87%	613,616
Jan 6, 2026	203.68	204.15	200.70	202.05	202.05	-1.94%	34,730
Jan 5, 2026	200.50	206.20	199.60	206.05	206.05	2.03%	899,018
Jan 2, 2026	208.10	208.75	200.15	201.95	201.95	-3.07%	25,155
Dec 30, 2025	208.63	209.45	207.90	208.35	208.35	-0.07%	37,491
Dec 29, 2025	208.38	209.20	207.20	208.50	208.50	0.18%	123,622
Dec 23, 2025	208.90	209.20	207.45	208.13	208.13	-0.39%	195,938
Dec 22, 2025	208.00	210.45	207.65	208.95	208.95	0.07%	151,983
Dec 19, 2025	208.40	209.00	206.45	208.80	208.80	-0.31%	2,082,614
Dec 18, 2025	207.25	209.85	207.00	209.45	209.45	1.43%	634,732
Dec 17, 2025	206.40	208.10	205.00	206.50	206.50	-0.07%	1,876,546
Dec 16, 2025	206.63	208.35	204.90	206.65	206.65	-1.64%	463,914
Dec 15, 2025	209.13	212.80	208.60	210.10	210.10	0.92%	80,696
Dec 12, 2025	210.30	211.25	208.10	208.19	208.19	-0.53%	632,865
Dec 11, 2025	204.12	211.10	201.85	209.30	209.30	0.60%	1,972,572
Dec 10, 2025	210.48	211.10	207.00	208.05	208.05	-0.71%	359,586
Dec 9, 2025	209.13	210.95	208.45	209.54	209.54	-0.27%	47,912
Dec 8, 2025	212.95	213.30	209.00	210.10	210.10	-1.34%	384,539