SAP SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 22, 2025	245.92	246.46	244.22	245.30	245.30	0.40%	1,153,223
Dec 19, 2025	243.58	245.50	242.86	244.33	244.33	0.01%	1,567,408
Dec 18, 2025	243.73	246.34	243.44	244.31	244.31	1.20%	1,263,185
Dec 17, 2025	241.60	244.53	241.05	241.42	241.42	-0.92%	1,152,360
Dec 16, 2025	242.46	244.75	240.10	243.66	243.66	-0.34%	1,785,458
Dec 15, 2025	247.61	247.94	242.92	244.49	244.49	-0.14%	2,105,228
Dec 12, 2025	246.57	247.52	244.08	244.83	244.83	-1.03%	1,283,981
Dec 11, 2025	244.64	247.88	244.50	247.39	247.39	0.61%	1,515,235
Dec 10, 2025	243.23	246.97	242.10	245.88	245.88	0.72%	896,901
Dec 9, 2025	242.81	244.77	242.45	244.13	244.13	0.47%	840,029
Dec 8, 2025	245.32	245.77	242.63	242.98	242.98	-1.73%	1,751,424
Dec 5, 2025	246.82	250.29	246.51	247.26	247.26	0.73%	1,407,630
Dec 4, 2025	248.60	248.86	244.91	245.47	245.47	0.68%	1,706,668
Dec 3, 2025	241.08	244.21	240.39	243.82	243.82	0.87%	1,527,365