Skip to main content
logo
SAP SE (TSX:SAPS)
Canada flag Canada · Delayed Price · Currency is CAD
17.24
+0.57 (3.42%)
Oct 9, 2026, 3:12 PM EST

TSX:SAPS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 202617.0017.2417.0017.2417.243.42%1,507
Oct 8, 202616.6716.6716.6716.6716.67-1.07%132
Oct 7, 202616.8316.8516.7016.8516.850.96%2,200
Oct 6, 202616.8616.9316.6916.6916.691.21%4,100
Oct 5, 202616.5316.5316.4316.4916.490.18%9,548
Oct 2, 202616.4616.4616.4616.4616.46-2.02%300
Oct 1, 202616.9016.9016.8016.8016.801.88%252
Sep 30, 202616.4916.4916.4916.4916.49-1.08%160
Sep 29, 202616.5016.6716.5016.6716.673.54%3,970
Sep 28, 202616.0616.1015.9616.1016.10-2.84%13,005
Sep 25, 202616.4816.5716.4716.5716.570.36%3,380
Sep 24, 202616.5516.5516.4816.5116.51-0.60%3,175
Sep 23, 202616.5616.6616.5616.6116.612.09%2,451
Sep 22, 202616.3316.3316.2716.2716.27-0.49%2,400
Sep 21, 202616.3916.4016.3516.3516.35-0.18%7,526
Sep 18, 202616.3716.3816.3116.3816.38-1.38%2,000
Sep 16, 202616.5216.6916.5216.6116.610.18%776
Sep 15, 202616.5716.5916.5716.5816.58-1.89%4,503
Sep 14, 202616.6716.9016.6316.9016.907.03%1,724
Sep 11, 202615.7915.7915.7915.7915.79-0.38%1,008
Sep 10, 202615.9315.9315.8515.8515.85-2.28%1,002
Sep 9, 202616.5916.5916.2216.2216.22-0.12%4,728
Sep 8, 202616.3616.3616.1316.2416.24-2.11%988
Sep 4, 202616.9216.9416.5916.5916.59-0.66%5,102
Sep 3, 202616.5916.7016.5916.7016.703.34%1,513
Sep 2, 202616.3616.3616.1616.1616.16-1.28%1,507
Sep 1, 202616.7116.7116.3716.3716.37-4.10%2,206
Aug 31, 202616.9717.2116.9717.0717.07-0.47%3,314
Aug 28, 202617.0617.1517.0617.1517.150.53%409
Aug 27, 202616.7517.0616.7517.0617.065.83%3,632
Aug 26, 202616.1216.1216.1216.1216.12-2.72%100
Aug 25, 202616.5716.5716.5716.5716.57-0.96%505
Aug 24, 202616.7016.7616.7016.7316.73-0.36%799
Aug 21, 202616.6816.8216.6816.7916.791.33%601
Aug 20, 202616.5016.6516.5016.5716.57-0.30%1,911
Aug 19, 202616.6216.6216.6216.6216.621.71%313
Aug 18, 202616.2716.3916.2716.3416.342.06%1,523
Aug 17, 202616.1116.1315.9516.0116.01-0.37%5,327
Aug 14, 202616.2016.2016.0716.0716.07-0.37%737
Aug 13, 202615.9116.1315.9116.1316.132.48%2,608
Aug 12, 202615.6715.7515.6715.7415.74-3.55%1,464
Aug 11, 202616.2516.4116.1316.3216.321.30%3,836
Aug 10, 202616.0516.1216.0416.1116.111.26%3,200
Aug 7, 202615.6916.0115.6915.9115.912.98%7,224
Aug 6, 202615.2515.4515.2515.4515.451.38%6,795
Aug 5, 202615.3615.3615.1415.2415.240.53%2,593
Aug 4, 202614.8015.1614.8015.1615.167.90%5,892
Jul 31, 202614.0514.0514.0514.0514.05-0.35%1,040
Jul 30, 202614.2314.2313.8714.1014.10-3.82%6,422
Jul 29, 202614.4014.8414.4014.6614.664.27%3,143