VIE:SAP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	149.00	150.02	147.28	149.76	149.76	1.30%	852
Apr 24, 2026	147.80	152.40	147.74	147.84	147.84	4.85%	1,615
Apr 23, 2026	146.68	146.84	140.24	141.00	141.00	-6.19%	1,238
Apr 22, 2026	151.50	152.22	147.90	150.30	150.30	-0.96%	1,154
Apr 21, 2026	152.08	153.10	150.70	151.76	151.76	0.53%	744
Apr 20, 2026	152.60	152.82	150.24	150.96	150.96	-3.21%	779
Apr 17, 2026	152.28	158.94	152.12	155.96	155.96	3.26%	760
Apr 16, 2026	147.26	152.20	147.26	151.04	151.04	2.96%	590
Apr 15, 2026	143.44	146.70	143.20	146.70	146.70	2.67%	628
Apr 14, 2026	143.50	145.30	142.88	142.88	142.88	0.39%	1,499
Apr 13, 2026	138.56	142.32	138.10	142.32	142.32	2.09%	657
Apr 10, 2026	140.86	142.02	139.20	139.40	139.40	0.55%	902
Apr 9, 2026	147.14	147.14	137.86	138.64	138.64	-6.74%	1,093
Apr 8, 2026	154.60	155.62	148.66	148.66	148.66	2.52%	1,090
Apr 7, 2026	146.46	149.82	144.60	145.00	145.00	-2.21%	1,153
Apr 2, 2026	146.64	148.28	144.84	148.28	148.28	-0.08%	549
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