SAP SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	15.35	15.39	15.25	15.39	15.39	2.60%	1,472
Feb 5, 2026	15.17	15.25	15.00	15.00	15.00	-1.38%	381,957
Feb 4, 2026	14.54	15.21	14.42	15.21	15.21	1.47%	3,755
Feb 3, 2026	15.31	15.31	14.82	14.99	14.99	-5.19%	7,528
Feb 2, 2026	15.58	15.81	15.58	15.81	15.81	2.73%	2,182
Jan 30, 2026	15.37	15.47	15.28	15.39	15.39	1.65%	3,336
Jan 29, 2026	15.01	15.14	14.80	15.14	15.14	-13.98%	10,415
Jan 28, 2026	17.21	17.61	17.20	17.60	17.60	0.34%	1,740
Jan 27, 2026	17.82	17.82	17.48	17.54	17.54	-3.41%	4,271
Jan 26, 2026	17.98	18.16	17.98	18.16	18.16	6.20%	1,803
Jan 23, 2026	17.94	17.94	17.10	17.10	17.10	-1.33%	4,702
Jan 21, 2026	17.18	17.33	16.94	17.33	17.33	-0.17%	6,960
Jan 20, 2026	17.34	17.44	17.18	17.36	17.36	-3.82%	12,165
Jan 19, 2026	17.69	18.10	17.64	18.05	18.05	0.28%	10,982
Jan 16, 2026	18.00	18.00	18.00	18.00	18.00	-5.41%	249
Jan 13, 2026	19.25	19.25	19.03	19.03	19.03	-0.99%	2,190
Jan 12, 2026	19.01	19.22	19.01	19.22	19.22	0.79%	1,608
Jan 9, 2026	19.05	19.07	19.05	19.07	19.07	2.53%	312
Jan 8, 2026	18.60	18.61	18.60	18.60	18.60	-0.43%	406
Jan 7, 2026	18.68	18.68	18.68	18.68	18.68	3.03%	530
Jan 6, 2026	18.13	18.13	18.13	18.13	18.13	-2.16%	275
Jan 5, 2026	18.59	18.59	18.52	18.53	18.53	2.38%	1,206
Jan 2, 2026	18.20	18.20	18.10	18.10	18.10	-3.47%	2,131
Dec 31, 2025	19.00	19.00	18.75	18.75	18.75	-1.26%	990
Dec 30, 2025	19.00	19.00	18.99	18.99	18.99	1.12%	206
Dec 29, 2025	18.78	18.78	18.78	18.78	18.78	0.54%	103
Dec 23, 2025	18.71	18.71	18.68	18.68	18.68	-0.59%	602
Dec 22, 2025	18.81	18.81	18.77	18.79	18.79	0.54%	502
Dec 19, 2025	18.69	18.69	18.69	18.69	18.69	0.65%	603
Dec 17, 2025	18.62	18.62	18.42	18.57	18.57	-1.22%	6,800
Dec 12, 2025	18.80	18.80	18.80	18.80	18.80	-0.37%	200
Dec 11, 2025	18.88	18.88	18.87	18.87	18.87	0.37%	209
Dec 9, 2025	18.82	18.82	18.80	18.80	18.80	-0.53%	1,616
Dec 8, 2025	18.90	18.90	18.90	18.90	18.90	-1.46%	1,300
Dec 5, 2025	19.31	19.31	19.18	19.18	19.18	0.16%	1,515
Dec 4, 2025	19.14	19.15	19.14	19.15	19.15	2.24%	3,521
Dec 2, 2025	18.69	18.74	18.69	18.73	18.73	0.64%	610
Nov 26, 2025	18.55	18.61	18.42	18.61	18.61	0.59%	416,501
Nov 25, 2025	18.52	18.52	18.50	18.50	18.50	-0.80%	476
Nov 24, 2025	18.65	18.65	18.65	18.65	18.65	-0.05%	106
Nov 21, 2025	18.60	18.66	18.39	18.66	18.66	2.25%	255,185
Nov 20, 2025	18.73	18.73	18.25	18.25	18.25	-2.14%	377
Nov 19, 2025	18.60	18.65	18.50	18.65	18.65	0.81%	3,354
Nov 17, 2025	18.79	18.84	18.50	18.50	18.50	-1.91%	1,751
Nov 14, 2025	18.86	18.86	18.86	18.86	18.86	-3.28%	445
Nov 13, 2025	19.50	19.50	19.50	19.50	19.50	-14.10%	502
Nov 12, 2025	19.79	22.70	19.79	22.70	22.70	14.70%	3,065
Nov 11, 2025	19.56	19.79	19.50	19.79	19.79	1.33%	552
Nov 10, 2025	19.51	19.59	19.40	19.53	19.53	-0.20%	631
Nov 7, 2025	19.47	19.57	19.41	19.57	19.57	-4.49%	89,900