SAP SE (SAPGF)
OTCMKTS · Delayed Price · Currency is USD
205.11
+7.75 (3.93%)
At close: Feb 26, 2026
SAP SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 201.95 | 205.66 | 201.05 | 205.11 | 205.11 | 3.93% | 5,269 |
| Feb 25, 2026 | 197.19 | 198.59 | 195.07 | 197.36 | 197.36 | 0.09% | 2,510 |
| Feb 24, 2026 | 194.26 | 198.24 | 193.50 | 197.19 | 197.19 | 0.44% | 14,463 |
| Feb 23, 2026 | 197.78 | 198.64 | 195.79 | 196.33 | 196.33 | -3.42% | 2,972 |
| Feb 20, 2026 | 201.52 | 205.10 | 201.52 | 203.29 | 203.29 | 1.71% | 6,367 |
| Feb 19, 2026 | 201.40 | 203.08 | 199.62 | 199.88 | 199.88 | -2.52% | 12,285 |
| Feb 18, 2026 | 200.91 | 205.38 | 200.91 | 205.06 | 205.06 | 2.43% | 11,435 |
| Feb 17, 2026 | 201.78 | 202.86 | 199.14 | 200.19 | 200.19 | -2.54% | 7,078 |
| Feb 13, 2026 | 205.12 | 206.71 | 203.29 | 205.40 | 205.40 | 0.58% | 94,355 |
| Feb 12, 2026 | 202.44 | 204.22 | 199.85 | 204.22 | 204.21 | 2.05% | 65,208 |
| Feb 11, 2026 | 207.12 | 207.50 | 199.91 | 200.12 | 200.12 | -5.11% | 4,029 |
| Feb 10, 2026 | 209.47 | 213.27 | 209.47 | 210.89 | 210.89 | 0.78% | 1,915 |
| Feb 9, 2026 | 205.78 | 210.25 | 205.78 | 209.26 | 209.26 | 3.08% | 4,265 |
| Feb 6, 2026 | 199.63 | 203.00 | 199.19 | 203.00 | 203.00 | 3.19% | 2,758 |
| Feb 5, 2026 | 200.38 | 203.69 | 196.73 | 196.73 | 196.73 | -0.65% | 3,414 |
| Feb 4, 2026 | 190.27 | 200.84 | 189.18 | 198.01 | 198.01 | 1.18% | 15,031 |
| Feb 3, 2026 | 200.69 | 201.93 | 194.70 | 195.70 | 195.70 | -6.00% | 16,303 |
| Feb 2, 2026 | 205.07 | 208.18 | 204.00 | 208.18 | 208.18 | 2.40% | 603,026 |
| Jan 30, 2026 | 203.10 | 204.47 | 200.79 | 203.30 | 203.30 | 0.56% | 22,292 |
| Jan 29, 2026 | 198.80 | 202.17 | 195.55 | 202.17 | 202.17 | -13.35% | 11,228 |
| Jan 28, 2026 | 234.55 | 238.60 | 233.00 | 233.31 | 233.31 | -0.07% | 1,563 |
| Jan 27, 2026 | 235.25 | 237.16 | 232.85 | 233.48 | 233.48 | -2.72% | 2,180 |
| Jan 26, 2026 | 234.06 | 240.00 | 234.06 | 240.00 | 240.00 | 3.46% | 3,817 |
| Jan 23, 2026 | 228.10 | 234.56 | 228.10 | 231.97 | 231.97 | 3.73% | 14,433 |
| Jan 22, 2026 | 220.47 | 226.17 | 220.47 | 223.62 | 223.62 | 0.21% | 1,256 |
| Jan 21, 2026 | 222.15 | 226.86 | 221.85 | 223.15 | 223.15 | -1.82% | 83,714 |
| Jan 20, 2026 | 224.14 | 230.29 | 224.14 | 227.30 | 227.30 | -2.57% | 6,056 |
| Jan 16, 2026 | 235.44 | 235.56 | 231.97 | 233.29 | 233.29 | -0.88% | 2,744 |
| Jan 15, 2026 | 237.19 | 238.76 | 235.37 | 235.37 | 235.37 | -0.52% | 2,387 |
| Jan 14, 2026 | 245.00 | 245.19 | 236.60 | 236.60 | 236.60 | -3.72% | 1,486 |
| Jan 13, 2026 | 253.51 | 254.92 | 245.75 | 245.75 | 245.75 | -1.21% | 166,083 |
| Jan 12, 2026 | 246.87 | 249.75 | 246.87 | 248.76 | 248.76 | 0.36% | 3,837 |
| Jan 9, 2026 | 248.75 | 248.75 | 243.71 | 247.86 | 247.86 | 3.26% | 320,905 |
| Jan 8, 2026 | 241.80 | 242.23 | 238.71 | 240.03 | 240.03 | -1.64% | 4,327 |
| Jan 7, 2026 | 240.72 | 245.80 | 240.52 | 244.03 | 244.03 | 2.85% | 3,468 |
| Jan 6, 2026 | 235.53 | 238.11 | 234.58 | 237.27 | 237.27 | -1.54% | 4,360 |
| Jan 5, 2026 | 236.67 | 242.20 | 236.67 | 240.98 | 240.98 | 2.91% | 6,539 |
| Jan 2, 2026 | 241.86 | 242.25 | 234.17 | 234.17 | 234.17 | -3.91% | 5,259 |
| Dec 31, 2025 | 242.90 | 244.58 | 242.81 | 243.70 | 243.70 | -0.23% | 4,267 |
| Dec 30, 2025 | 245.66 | 246.00 | 243.38 | 244.25 | 244.25 | -0.24% | 4,303 |
| Dec 29, 2025 | 243.96 | 246.48 | 243.74 | 244.83 | 244.83 | 1.62% | 12,601 |
| Dec 26, 2025 | 239.37 | 245.99 | 237.46 | 240.94 | 240.94 | -1.66% | 3,407 |
| Dec 24, 2025 | 240.72 | 247.36 | 240.72 | 245.00 | 245.00 | -0.27% | 1,276 |
| Dec 23, 2025 | 244.31 | 246.00 | 242.37 | 245.65 | 245.65 | 0.72% | 4,156 |
| Dec 22, 2025 | 244.26 | 246.40 | 243.23 | 243.89 | 243.89 | -0.63% | 4,103 |
| Dec 19, 2025 | 243.04 | 246.34 | 242.93 | 245.45 | 245.45 | 0.81% | 3,126 |
| Dec 18, 2025 | 242.91 | 246.03 | 242.91 | 243.46 | 243.46 | 0.89% | 3,234 |
| Dec 17, 2025 | 239.80 | 244.70 | 239.80 | 241.31 | 241.31 | -0.86% | 160,500 |
| Dec 16, 2025 | 243.11 | 244.65 | 240.96 | 243.41 | 243.41 | -0.63% | 201,656 |
| Dec 15, 2025 | 247.39 | 247.75 | 243.33 | 244.96 | 244.96 | -0.15% | 2,764 |