SAP SE (TSX:SAPS)
Canada · Delayed Price · Currency is CAD 21.32
0.00 (0.00%)
Oct 24, 2025, 1:40 PM EDT
SAP SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 21.32 | 21.32 | 21.32 | 21.32 | - | - | 1,300 |
| Oct 23, 2025 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | -2.02% | 193,100 |
| Oct 22, 2025 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | -0.05% | 105 |
| Oct 21, 2025 | 21.68 | 21.77 | 21.53 | 21.77 | 21.77 | 4.56% | 400 |
| Oct 17, 2025 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | -2.35% | 100 |
| Oct 16, 2025 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | 2.60% | 227 |
| Oct 15, 2025 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | -0.62% | 820 |
| Oct 14, 2025 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | 1.26% | 5,000 |
| Oct 10, 2025 | 21.18 | 21.18 | 20.65 | 20.65 | 20.65 | -3.77% | 2,001 |
| Oct 9, 2025 | 21.37 | 21.46 | 21.37 | 21.46 | 21.46 | 0.42% | 95,300 |
| Oct 8, 2025 | 21.43 | 21.45 | 21.37 | 21.37 | 21.37 | 0.80% | 735 |
| Oct 7, 2025 | 21.28 | 21.28 | 21.20 | 21.20 | 21.20 | 0.57% | 1,500 |
| Oct 6, 2025 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | 1.25% | 436 |
| Oct 3, 2025 | 20.74 | 20.82 | 20.74 | 20.82 | 20.82 | -0.90% | 8,305 |
| Oct 2, 2025 | 20.93 | 21.05 | 20.92 | 21.01 | 21.01 | 3.65% | 2,202 |
| Sep 29, 2025 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | -0.49% | 119 |
| Sep 26, 2025 | 20.39 | 20.39 | 20.37 | 20.37 | 20.37 | -1.16% | 1,000 |
| Sep 24, 2025 | 20.91 | 20.91 | 20.61 | 20.61 | 20.61 | 1.68% | 338 |
| Sep 23, 2025 | 20.41 | 20.43 | 20.27 | 20.27 | 20.27 | 0.60% | 2,149 |
| Sep 22, 2025 | 20.28 | 20.28 | 20.15 | 20.15 | 20.15 | -1.66% | 354 |
| Sep 19, 2025 | 20.45 | 20.49 | 20.45 | 20.49 | 20.49 | -0.53% | 502 |
| Sep 18, 2025 | 20.49 | 20.60 | 20.49 | 20.60 | 20.60 | 4.15% | 2,051 |
| Sep 17, 2025 | 19.63 | 19.89 | 19.56 | 19.78 | 19.78 | 3.67% | 98,201 |
| Sep 16, 2025 | 19.05 | 19.08 | 18.96 | 19.08 | 19.08 | -2.15% | 983 |
| Sep 15, 2025 | 19.29 | 19.50 | 19.29 | 19.50 | 19.50 | -1.52% | 636 |
| Sep 12, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -0.30% | 869 |
| Sep 11, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | -1.68% | 133 |
| Sep 10, 2025 | 20.29 | 20.29 | 20.19 | 20.20 | 20.20 | -2.60% | 1,912 |
| Sep 9, 2025 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | 0.48% | 910 |
| Sep 8, 2025 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | -0.77% | 120 |
| Sep 5, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | 166 |
| Sep 3, 2025 | 20.86 | 20.86 | 20.80 | 20.80 | 20.80 | 1.17% | 121,800 |
| Sep 2, 2025 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | -2.00% | 128 |
| Aug 29, 2025 | 20.97 | 20.98 | 20.97 | 20.98 | 20.98 | -1.69% | 1,807 |
| Aug 28, 2025 | 21.33 | 21.36 | 21.33 | 21.34 | 21.34 | 0.19% | 4,530 |
| Aug 27, 2025 | 21.06 | 21.30 | 21.06 | 21.30 | 21.30 | 2.40% | 1,616 |
| Aug 22, 2025 | 20.97 | 20.97 | 20.80 | 20.80 | 20.80 | -0.48% | 508 |
| Aug 21, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -0.29% | 644 |
| Aug 20, 2025 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | -1.69% | 404 |
| Aug 19, 2025 | 21.46 | 21.46 | 21.32 | 21.32 | 21.32 | -0.56% | 1,380 |
| Aug 18, 2025 | 21.43 | 21.44 | 21.43 | 21.44 | 21.44 | 0.42% | 1,290 |
| Aug 15, 2025 | 21.43 | 21.43 | 21.35 | 21.35 | 21.35 | -0.79% | 316 |
| Aug 13, 2025 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | 2.72% | 780 |
| Aug 12, 2025 | 21.30 | 21.30 | 20.95 | 20.95 | 20.95 | -6.81% | 973 |
| Aug 11, 2025 | 22.43 | 22.48 | 22.43 | 22.48 | 22.48 | -0.09% | 465 |
| Aug 6, 2025 | 22.43 | 22.50 | 22.43 | 22.50 | 22.50 | 1.35% | 435 |
| Aug 5, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 0.23% | 100 |
| Aug 1, 2025 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | -1.90% | 1,000 |
| Jul 31, 2025 | 22.59 | 22.59 | 22.58 | 22.58 | 22.58 | -1.40% | 1,188 |
| Jul 30, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 1.78% | 1,212 |