SAP SE (SAP)
NYSE: SAP · Real-Time Price · USD
202.25
+2.77 (1.39%)
At close: Mar 6, 2026, 4:00 PM EST
201.57
-0.68 (-0.34%)
After-hours: Mar 6, 2026, 7:56 PM EST
SAP SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 198.16 | 202.25 | 197.34 | 202.25 | 202.25 | 1.39% | 2,392,970 |
| Mar 5, 2026 | 194.73 | 200.42 | 194.73 | 199.48 | 199.48 | 1.99% | 3,353,092 |
| Mar 4, 2026 | 193.48 | 197.10 | 193.07 | 195.58 | 195.58 | -0.38% | 3,389,140 |
| Mar 3, 2026 | 187.94 | 196.91 | 187.94 | 196.33 | 196.33 | 0.16% | 6,776,585 |
| Mar 2, 2026 | 195.85 | 198.11 | 194.55 | 196.01 | 196.01 | -2.74% | 3,465,895 |
| Feb 27, 2026 | 200.55 | 202.85 | 198.71 | 201.53 | 201.53 | -1.54% | 2,567,174 |
| Feb 26, 2026 | 202.36 | 206.00 | 201.42 | 204.68 | 204.68 | 3.24% | 2,256,026 |
| Feb 25, 2026 | 197.45 | 198.83 | 195.06 | 198.25 | 198.25 | 0.91% | 2,795,310 |
| Feb 24, 2026 | 194.90 | 198.67 | 193.23 | 196.46 | 196.46 | -0.13% | 2,944,538 |
| Feb 23, 2026 | 199.12 | 199.22 | 196.06 | 196.71 | 196.71 | -2.90% | 2,116,760 |
| Feb 20, 2026 | 201.13 | 205.33 | 200.37 | 202.59 | 202.59 | 1.16% | 1,655,483 |
| Feb 19, 2026 | 202.61 | 203.20 | 199.87 | 200.26 | 200.26 | -2.41% | 1,755,293 |
| Feb 18, 2026 | 201.82 | 205.80 | 201.18 | 205.20 | 205.20 | 1.85% | 1,752,010 |
| Feb 17, 2026 | 202.11 | 203.54 | 199.13 | 201.47 | 201.47 | -1.50% | 1,653,329 |
| Feb 13, 2026 | 205.92 | 206.92 | 203.47 | 204.53 | 204.53 | 0.39% | 2,589,485 |
| Feb 12, 2026 | 203.26 | 204.44 | 200.37 | 203.74 | 203.74 | 0.54% | 3,719,912 |
| Feb 11, 2026 | 206.43 | 207.83 | 199.78 | 202.65 | 202.65 | -4.50% | 3,614,266 |
| Feb 10, 2026 | 210.53 | 212.98 | 210.45 | 212.21 | 212.21 | 0.86% | 3,608,985 |
| Feb 9, 2026 | 206.80 | 210.67 | 204.77 | 210.41 | 210.41 | 3.48% | 3,572,409 |
| Feb 6, 2026 | 200.42 | 203.51 | 199.73 | 203.34 | 203.34 | 3.00% | 3,048,252 |
| Feb 5, 2026 | 200.70 | 203.26 | 197.08 | 197.41 | 197.41 | -1.14% | 4,486,158 |
| Feb 4, 2026 | 191.00 | 200.20 | 189.22 | 199.68 | 199.68 | 1.21% | 6,627,125 |
| Feb 3, 2026 | 201.39 | 202.20 | 195.06 | 197.29 | 197.29 | -4.80% | 8,150,372 |
| Feb 2, 2026 | 205.58 | 207.55 | 203.63 | 207.23 | 207.23 | 3.08% | 6,043,551 |
| Jan 30, 2026 | 203.82 | 204.39 | 200.96 | 201.04 | 201.04 | 0.41% | 6,262,782 |
| Jan 29, 2026 | 199.04 | 201.44 | 195.12 | 200.21 | 200.21 | -15.20% | 9,472,458 |
| Jan 28, 2026 | 235.56 | 236.84 | 233.97 | 236.11 | 236.11 | 0.93% | 2,166,997 |
| Jan 27, 2026 | 236.63 | 237.92 | 232.33 | 233.94 | 233.94 | -2.49% | 2,014,295 |
| Jan 26, 2026 | 234.79 | 239.99 | 234.12 | 239.92 | 239.92 | 3.83% | 2,312,724 |
| Jan 23, 2026 | 228.85 | 234.84 | 228.82 | 231.07 | 231.07 | 2.09% | 4,044,296 |
| Jan 22, 2026 | 221.13 | 226.63 | 220.89 | 226.35 | 226.35 | 0.56% | 3,398,634 |
| Jan 21, 2026 | 223.53 | 226.46 | 221.71 | 225.10 | 225.10 | -0.80% | 3,152,012 |
| Jan 20, 2026 | 224.78 | 228.54 | 224.78 | 226.92 | 226.92 | -2.86% | 2,598,131 |
| Jan 16, 2026 | 234.82 | 235.00 | 231.91 | 233.59 | 233.59 | -0.95% | 1,856,041 |
| Jan 15, 2026 | 237.88 | 239.84 | 235.41 | 235.84 | 235.84 | -1.27% | 2,079,775 |
| Jan 14, 2026 | 245.25 | 245.93 | 236.68 | 238.88 | 238.88 | -3.33% | 2,206,352 |
| Jan 13, 2026 | 254.88 | 255.90 | 245.90 | 247.10 | 247.10 | -0.70% | 2,279,835 |
| Jan 12, 2026 | 248.56 | 249.55 | 246.98 | 248.84 | 248.84 | 0.70% | 1,319,937 |
| Jan 9, 2026 | 247.70 | 248.22 | 243.62 | 247.11 | 247.11 | 2.52% | 1,737,555 |
| Jan 8, 2026 | 241.26 | 242.28 | 240.19 | 241.03 | 241.03 | -0.99% | 1,349,088 |
| Jan 7, 2026 | 242.30 | 245.15 | 240.95 | 243.43 | 243.43 | 2.29% | 1,434,175 |
| Jan 6, 2026 | 236.51 | 238.63 | 234.54 | 237.98 | 237.98 | -1.02% | 1,638,922 |
| Jan 5, 2026 | 238.07 | 242.23 | 237.42 | 240.44 | 240.44 | 1.49% | 1,416,318 |
| Jan 2, 2026 | 242.46 | 242.69 | 234.65 | 236.92 | 236.92 | -2.47% | 1,473,093 |
| Dec 31, 2025 | 244.46 | 245.51 | 242.77 | 242.91 | 242.91 | -0.69% | 679,740 |
| Dec 30, 2025 | 244.61 | 245.95 | 244.51 | 244.59 | 244.59 | -0.59% | 648,730 |
| Dec 29, 2025 | 245.63 | 246.55 | 244.77 | 246.04 | 246.04 | -0.21% | 821,086 |
| Dec 26, 2025 | 245.66 | 246.59 | 244.82 | 246.56 | 246.56 | 0.39% | 491,726 |
| Dec 24, 2025 | 246.35 | 246.37 | 244.03 | 245.60 | 245.60 | 0.26% | 383,364 |
| Dec 23, 2025 | 245.98 | 246.25 | 244.12 | 244.96 | 244.96 | -0.14% | 869,641 |