VIE:SAP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	150.58	150.58	146.14	148.40	148.40	1.10%	677
Mar 31, 2026	148.44	149.04	146.28	146.78	146.78	0.18%	411
Mar 30, 2026	143.68	146.94	143.54	146.52	146.52	2.58%	510
Mar 27, 2026	146.38	147.10	142.42	142.84	142.84	-0.96%	691
Mar 26, 2026	145.86	147.90	143.76	144.22	144.22	-1.92%	661
Mar 25, 2026	150.00	150.00	145.56	147.04	147.04	-0.46%	176
Mar 24, 2026	150.56	150.78	146.32	147.72	147.72	-3.55%	703
Mar 23, 2026	152.22	157.32	150.00	153.16	153.16	0.08%	688
Mar 20, 2026	160.10	160.10	151.54	153.04	153.04	-4.22%	1,923
Mar 19, 2026	159.00	160.96	159.00	159.78	159.78	-0.94%	571
Mar 18, 2026	166.12	166.50	161.30	161.30	161.30	-2.74%	273
Mar 17, 2026	165.24	166.42	163.92	165.84	165.84	0.16%	130
Mar 16, 2026	169.08	169.08	165.54	165.58	165.58	-0.23%	50
Mar 13, 2026	166.00	168.06	165.72	165.96	165.96	-0.43%	842
Mar 12, 2026	163.82	168.94	163.50	166.68	166.68	1.28%	2,360
Mar 11, 2026	166.66	168.20	163.64	164.58	164.58	-2.98%	828
Mar 10, 2026	171.56	172.24	168.28	169.64	169.64	-1.30%	599
Mar 9, 2026	172.70	173.22	168.74	171.88	171.88	-0.56%	860
Mar 6, 2026	172.70	174.34	170.44	172.84	172.84	1.55%	1,278
Mar 5, 2026	166.80	170.20	166.78	170.20	170.20	1.30%	394
Mar 4, 2026	168.58	168.62	166.40	168.02	168.02	2.50%	398
Mar 3, 2026	165.16	165.18	161.74	163.92	163.92	-1.96%	687
Mar 2, 2026	167.48	168.74	164.82	167.20	167.20	-2.20%	567
Feb 27, 2026	172.18	172.28	169.38	170.96	170.96	1.42%	349
Feb 26, 2026	166.96	173.84	166.74	168.56	168.56	1.10%	527
Feb 25, 2026	166.94	167.40	165.00	166.72	166.72	-0.01%	386
Feb 24, 2026	166.92	167.24	162.20	166.74	166.74	-0.22%	401
Feb 23, 2026	169.72	170.14	167.10	167.10	167.10	-3.49%	237
Feb 20, 2026	172.74	173.94	170.20	173.14	173.14	1.38%	51
Feb 19, 2026	174.14	174.14	170.78	170.78	170.78	-1.41%	163
Feb 18, 2026	171.12	173.22	170.02	173.22	173.22	2.40%	263
Feb 17, 2026	168.06	170.88	166.64	169.16	169.16	-0.53%	287
Feb 16, 2026	172.82	174.34	170.06	170.06	170.06	-1.19%	337
Feb 13, 2026	170.90	174.24	169.96	172.10	172.10	1.77%	329
Feb 12, 2026	170.54	172.40	169.02	169.10	169.10	-0.26%	495
Feb 11, 2026	175.86	177.48	169.54	169.54	169.54	-4.84%	643
Feb 10, 2026	176.20	178.40	174.94	178.16	178.16	1.89%	561
Feb 9, 2026	173.46	174.86	171.98	174.86	174.86	4.86%	514
Feb 6, 2026	169.66	170.80	166.76	166.76	166.76	-2.03%	558
Feb 5, 2026	170.38	175.00	169.08	170.22	170.22	3.79%	980
Feb 4, 2026	165.92	167.12	160.00	164.00	164.00	-1.66%	1,537
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