SAP SE (VIE:SAP)
Austria · Delayed Price · Currency is EUR 164.72
-2.04 (-1.22%)
Last updated: Feb 4, 2026, 4:34 PM CET
SAP SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 165.92 | 165.92 | 160.00 | 164.72 | - | -1.22% | 2,838 |
| Feb 3, 2026 | 177.76 | 181.46 | 166.02 | 166.76 | 166.76 | -3.88% | 1,523 |
| Feb 2, 2026 | 170.06 | 176.56 | 169.58 | 173.50 | 173.50 | 1.23% | 689 |
| Jan 30, 2026 | 167.82 | 173.90 | 167.82 | 171.40 | 171.40 | 2.06% | 1,140 |
| Jan 29, 2026 | 175.02 | 177.76 | 162.94 | 167.94 | 167.94 | -14.55% | 2,907 |
| Jan 28, 2026 | 194.94 | 197.68 | 194.90 | 196.54 | 196.54 | 0.20% | 237 |
| Jan 27, 2026 | 202.95 | 202.95 | 194.56 | 196.14 | 196.14 | -1.89% | 207 |
| Jan 26, 2026 | 196.38 | 199.96 | 195.10 | 199.92 | 199.92 | 0.50% | 132 |
| Jan 23, 2026 | 192.52 | 199.34 | 192.04 | 198.92 | 198.92 | 4.54% | 343 |
| Jan 22, 2026 | 193.00 | 193.00 | 186.88 | 190.28 | 190.28 | -0.50% | 559 |
| Jan 21, 2026 | 193.70 | 197.14 | 188.92 | 191.24 | 191.24 | -1.47% | 446 |
| Jan 20, 2026 | 193.98 | 194.30 | 190.98 | 194.10 | 194.10 | -1.05% | 569 |
| Jan 19, 2026 | 198.38 | 198.68 | 196.00 | 196.16 | 196.16 | -2.96% | 220 |
| Jan 16, 2026 | 204.05 | 204.55 | 199.88 | 202.15 | 202.15 | -1.82% | 63 |
| Jan 15, 2026 | 205.35 | 205.90 | 203.40 | 205.90 | 205.90 | -0.27% | 78 |
| Jan 14, 2026 | 213.20 | 213.20 | 206.45 | 206.45 | 206.45 | -3.14% | 200 |
| Jan 13, 2026 | 213.10 | 218.85 | 211.75 | 213.15 | 213.15 | 0.02% | 280 |
| Jan 12, 2026 | 212.35 | 213.10 | 210.75 | 213.10 | 213.10 | 1.28% | 96 |
| Jan 9, 2026 | 206.10 | 214.20 | 206.10 | 210.40 | 210.40 | 1.74% | 219 |
| Jan 8, 2026 | 208.70 | 208.95 | 206.15 | 206.80 | 206.80 | 0.88% | 292 |
| Jan 7, 2026 | 203.95 | 208.00 | 203.60 | 205.00 | 205.00 | 1.69% | 194 |
| Jan 6, 2026 | 203.65 | 203.65 | 201.60 | 201.60 | 201.60 | -1.66% | 61 |
| Jan 5, 2026 | 202.00 | 205.00 | 202.00 | 205.00 | 205.00 | 1.64% | 121 |
| Jan 2, 2026 | 207.60 | 208.20 | 201.70 | 201.70 | 201.70 | -3.95% | 214 |
| Dec 30, 2025 | 208.95 | 210.00 | 208.60 | 210.00 | 210.00 | 0.70% | 125 |
| Dec 29, 2025 | 208.40 | 208.85 | 207.55 | 208.55 | 208.55 | 0.48% | 134 |
| Dec 23, 2025 | 208.35 | 209.15 | 207.55 | 207.55 | 207.55 | -0.77% | 23 |
| Dec 22, 2025 | 209.10 | 210.00 | 208.80 | 209.15 | 209.15 | 2.02% | 96 |
| Dec 19, 2025 | 208.10 | 208.10 | 205.00 | 205.00 | 205.00 | - | 102 |
| Dec 18, 2025 | 207.65 | 207.90 | 205.00 | 205.00 | 205.00 | -0.89% | 105 |
| Dec 17, 2025 | 206.60 | 206.85 | 206.10 | 206.85 | 206.85 | - | - |
| Dec 16, 2025 | 206.50 | 207.70 | 205.40 | 206.85 | 206.85 | -1.55% | 37 |
| Dec 15, 2025 | 209.50 | 212.40 | 208.75 | 210.10 | 210.10 | 0.79% | 97 |
| Dec 12, 2025 | 211.10 | 211.10 | 208.45 | 208.45 | 208.45 | -0.33% | 39 |
| Dec 11, 2025 | 205.25 | 210.50 | 205.00 | 209.15 | 209.15 | -0.78% | 410 |
| Dec 10, 2025 | 209.00 | 210.80 | 207.60 | 210.80 | 210.80 | 0.86% | 68 |
| Dec 9, 2025 | 207.90 | 211.80 | 207.90 | 209.00 | 209.00 | -0.76% | 10 |
| Dec 8, 2025 | 214.50 | 214.50 | 210.00 | 210.60 | 210.60 | -1.13% | 150 |
| Dec 5, 2025 | 211.00 | 213.00 | 210.60 | 213.00 | 213.00 | 1.12% | 68 |
| Dec 4, 2025 | 208.35 | 213.20 | 208.35 | 210.65 | 210.65 | 1.96% | 145 |
| Dec 3, 2025 | 208.60 | 208.60 | 206.45 | 206.60 | 206.60 | -0.65% | 156 |
| Dec 2, 2025 | 207.35 | 209.00 | 207.35 | 207.95 | 207.95 | -0.53% | 1 |
| Dec 1, 2025 | 208.20 | 209.10 | 207.55 | 209.05 | 209.05 | 0.19% | 22 |
| Nov 28, 2025 | 206.40 | 209.25 | 206.40 | 208.65 | 208.65 | 0.68% | 31 |
| Nov 27, 2025 | 207.10 | 208.00 | 207.10 | 207.25 | 207.25 | 0.95% | 1 |
| Nov 26, 2025 | 205.45 | 206.55 | 204.50 | 205.30 | 205.30 | 0.22% | 112 |
| Nov 25, 2025 | 205.30 | 206.20 | 203.80 | 204.85 | 204.85 | -0.94% | 168 |
| Nov 24, 2025 | 207.30 | 208.00 | 206.80 | 206.80 | 206.80 | 0.88% | 34 |
| Nov 21, 2025 | 204.75 | 206.95 | 204.25 | 205.00 | 205.00 | -0.94% | 67 |
| Nov 20, 2025 | 208.70 | 208.70 | 206.65 | 206.95 | 206.95 | -0.12% | 44 |