SAP SE (BCBA:SAPD)
Argentina
· Delayed Price · Currency is ARS · Price in USD 30.50
+0.43 (1.43%)
Last updated: Apr 28, 2026, 12:43 PM BRT
SAP SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 30.71 | 30.71 | 30.49 | 30.49 | 30.49 | 1.40% | 1,308 |
| Apr 27, 2026 | 30.77 | 30.77 | 30.02 | 30.07 | 30.07 | -2.24% | 97 |
| Apr 24, 2026 | 29.13 | 30.76 | 29.13 | 30.76 | 30.76 | 7.40% | 26 |
| Apr 23, 2026 | 28.50 | 28.72 | 27.72 | 28.64 | 28.64 | -7.61% | 132 |
| Apr 22, 2026 | 30.83 | 31.00 | 29.64 | 31.00 | 31.00 | -0.61% | 86 |
| Apr 21, 2026 | 30.90 | 31.19 | 30.90 | 31.19 | 31.19 | 1.53% | 7 |
| Apr 20, 2026 | 31.50 | 31.50 | 30.70 | 30.72 | 30.72 | -4.21% | 116 |
| Apr 17, 2026 | 32.55 | 32.55 | 31.59 | 32.07 | 32.07 | 4.16% | 127 |
| Apr 16, 2026 | 30.40 | 31.25 | 30.40 | 30.79 | 30.79 | 1.25% | 450 |
| Apr 15, 2026 | 30.00 | 30.42 | 29.01 | 30.41 | 30.41 | 3.15% | 120 |
| Apr 14, 2026 | 30.12 | 30.12 | 28.91 | 29.48 | 29.48 | -0.47% | 53 |
| Apr 13, 2026 | 29.20 | 29.62 | 29.20 | 29.62 | 29.62 | 3.21% | 6 |
| Apr 10, 2026 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | 2.06% | 5 |
| Apr 9, 2026 | 28.30 | 28.48 | 28.10 | 28.12 | 28.12 | -5.26% | 40 |
| Apr 8, 2026 | 30.10 | 30.10 | 29.68 | 29.68 | 29.68 | -1.59% | 159 |
| Apr 1, 2026 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | 1.62% | 10 |
| Mar 31, 2026 | 27.84 | 29.68 | 27.84 | 29.68 | 29.68 | 6.00% | 33 |
| Mar 27, 2026 | 28.68 | 28.68 | 28.00 | 28.00 | 28.00 | -4.99% | 6 |
| Mar 25, 2026 | 30.03 | 30.03 | 29.47 | 29.47 | 29.47 | -4.87% | 41 |
| Mar 20, 2026 | 31.32 | 31.32 | 30.13 | 30.98 | 30.98 | -2.55% | 61 |
| Mar 19, 2026 | 32.00 | 32.00 | 31.41 | 31.79 | 31.79 | -0.66% | 27 |
| Mar 18, 2026 | 32.50 | 32.69 | 32.00 | 32.00 | 32.00 | -3.03% | 5 |
| Mar 17, 2026 | 33.50 | 33.50 | 33.00 | 33.00 | 33.00 | 0.40% | 14 |
| Mar 16, 2026 | 33.25 | 33.25 | 32.41 | 32.87 | 32.87 | -0.57% | 6 |
| Mar 13, 2026 | 33.11 | 33.11 | 33.06 | 33.06 | 33.06 | -1.05% | 14 |
| Mar 12, 2026 | 33.20 | 33.41 | 33.20 | 33.41 | 33.41 | 0.54% | 51 |
| Mar 11, 2026 | 33.23 | 33.23 | 33.23 | 33.23 | 33.23 | -0.24% | 7 |
| Mar 10, 2026 | 34.08 | 34.08 | 33.31 | 33.31 | 33.31 | -3.73% | 106 |
| Mar 9, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -0.06% | 1 |
| Mar 5, 2026 | 34.30 | 34.64 | 34.30 | 34.62 | 34.62 | 1.88% | 58 |
| Mar 4, 2026 | 33.98 | 33.98 | 33.98 | 33.98 | 33.98 | 3.09% | 2 |
| Mar 3, 2026 | 32.83 | 32.97 | 32.83 | 32.96 | 32.96 | -2.94% | 6 |
| Mar 2, 2026 | 33.96 | 33.96 | 33.96 | 33.96 | 33.96 | -2.97% | 1 |
| Feb 27, 2026 | 35.25 | 35.25 | 35.00 | 35.00 | 35.00 | -0.40% | 48 |
| Feb 26, 2026 | 34.07 | 35.15 | 34.07 | 35.14 | 35.14 | 1.56% | 21 |
| Feb 25, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -0.06% | 5 |
| Feb 24, 2026 | 34.50 | 34.62 | 34.50 | 34.62 | 34.62 | 3.59% | 7 |
| Feb 23, 2026 | 35.01 | 35.01 | 33.41 | 33.42 | 33.42 | -4.79% | 25 |
| Feb 20, 2026 | 34.34 | 35.10 | 34.34 | 35.10 | 35.10 | 1.12% | 3 |
| Feb 19, 2026 | 34.71 | 34.71 | 34.71 | 34.71 | 34.71 | -2.45% | 25 |
| Feb 18, 2026 | 35.23 | 35.64 | 34.10 | 35.58 | 35.58 | -0.89% | 49 |
| Feb 13, 2026 | 35.85 | 36.80 | 35.85 | 35.90 | 35.90 | 2.28% | 74 |
| Feb 12, 2026 | 35.61 | 35.61 | 35.10 | 35.10 | 35.10 | -2.20% | 73 |
| Feb 11, 2026 | 35.50 | 36.21 | 35.50 | 35.89 | 35.89 | -2.71% | 11 |
| Feb 10, 2026 | 36.50 | 36.89 | 35.75 | 36.89 | 36.89 | 2.19% | 42 |
| Feb 9, 2026 | 35.50 | 36.10 | 35.50 | 36.10 | 36.10 | 3.86% | 21 |
| Feb 6, 2026 | 32.80 | 34.80 | 32.80 | 34.76 | 34.76 | 1.34% | 70 |
| Feb 5, 2026 | 35.00 | 35.00 | 33.21 | 34.30 | 34.30 | 3.94% | 122 |
| Feb 4, 2026 | 33.30 | 33.30 | 32.45 | 33.00 | 33.00 | -2.94% | 93 |
| Feb 3, 2026 | 35.00 | 35.00 | 33.50 | 34.00 | 34.00 | -3.63% | 145 |
| Feb 2, 2026 | 35.71 | 35.71 | 35.20 | 35.28 | 35.28 | 0.37% | 95 |
| Jan 30, 2026 | 35.50 | 36.20 | 35.15 | 35.15 | 35.15 | 1.30% | 504 |
| Jan 29, 2026 | 41.00 | 41.00 | 33.00 | 34.70 | 34.70 | -15.30% | 1,090 |
| Jan 28, 2026 | 40.97 | 40.97 | 40.97 | 40.97 | 40.97 | 0.37% | 47 |
| Jan 27, 2026 | 40.82 | 40.82 | 40.82 | 40.82 | 40.82 | -0.44% | 5 |
| Jan 26, 2026 | 40.90 | 41.00 | 40.88 | 41.00 | 41.00 | 1.23% | 8 |
| Jan 23, 2026 | 40.05 | 41.50 | 39.51 | 40.50 | 40.50 | 2.53% | 112 |
| Jan 22, 2026 | 38.20 | 39.60 | 38.20 | 39.50 | 39.50 | 4.47% | 142 |
| Jan 21, 2026 | 38.70 | 39.22 | 36.70 | 37.81 | 37.81 | -3.55% | 243 |
| Jan 20, 2026 | 39.17 | 39.61 | 38.70 | 39.20 | 39.20 | -2.00% | 309 |
| Jan 19, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -1.74% | 20 |
| Jan 16, 2026 | 40.50 | 40.73 | 40.00 | 40.71 | 40.71 | 0.52% | 86 |
| Jan 15, 2026 | 41.30 | 42.10 | 40.50 | 40.50 | 40.50 | -1.22% | 93 |
| Jan 14, 2026 | 42.63 | 44.00 | 40.50 | 41.00 | 41.00 | -3.64% | 82 |
| Jan 13, 2026 | 43.30 | 43.30 | 42.55 | 42.55 | 42.55 | -1.25% | 18 |
| Jan 12, 2026 | 43.10 | 43.10 | 41.66 | 43.09 | 43.09 | 0.80% | 29 |
| Jan 9, 2026 | 42.90 | 42.90 | 42.40 | 42.75 | 42.75 | 1.71% | 46 |
| Jan 7, 2026 | 40.11 | 42.03 | 40.11 | 42.03 | 42.03 | 0.60% | 18 |
| Jan 6, 2026 | 40.62 | 42.10 | 40.62 | 41.78 | 41.78 | 4.42% | 14 |
| Jan 5, 2026 | 40.01 | 40.01 | 40.01 | 40.01 | 40.01 | -2.34% | 8 |
| Jan 2, 2026 | 40.97 | 40.97 | 40.95 | 40.97 | 40.97 | -2.45% | 6 |
| Dec 29, 2025 | 42.10 | 42.10 | 42.00 | 42.00 | 42.00 | -3.23% | 37 |
| Dec 26, 2025 | 43.50 | 43.50 | 43.40 | 43.40 | 43.40 | 4.58% | 9 |
| Dec 23, 2025 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | -3.49% | 2 |
| Dec 22, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -0.69% | 31 |
| Dec 19, 2025 | 41.45 | 43.30 | 41.45 | 43.30 | 43.30 | -0.23% | 20 |
| Dec 18, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | 4.58% | 5 |
| Dec 16, 2025 | 41.50 | 43.40 | 41.50 | 41.50 | 41.50 | -4.38% | 106 |
| Dec 15, 2025 | 43.20 | 43.40 | 43.20 | 43.40 | 43.40 | 0.46% | 24 |
| Dec 12, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | 0.47% | 13 |
| Dec 11, 2025 | 43.00 | 43.00 | 42.95 | 43.00 | 43.00 | 2.38% | 125 |
| Dec 10, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -2.19% | 3 |
| Dec 9, 2025 | 40.50 | 43.00 | 40.50 | 42.94 | 42.94 | -3.29% | 106 |
| Dec 5, 2025 | 43.00 | 44.40 | 42.10 | 44.40 | 44.40 | 2.07% | 136 |
| Dec 4, 2025 | 43.00 | 44.00 | 42.97 | 43.50 | 43.50 | 2.28% | 756 |
| Dec 3, 2025 | 41.40 | 43.20 | 41.40 | 42.53 | 42.53 | 7.21% | 942 |
| Dec 1, 2025 | 40.00 | 40.00 | 39.50 | 39.67 | 39.67 | -9.84% | 6 |
| Nov 28, 2025 | 42.00 | 44.00 | 41.75 | 44.00 | 44.00 | 6.02% | 41 |
| Nov 26, 2025 | 39.55 | 41.50 | 39.55 | 41.50 | 41.50 | 3.70% | 23 |
| Nov 25, 2025 | 40.02 | 40.02 | 40.02 | 40.02 | 40.02 | - | 2 |
| Nov 20, 2025 | 42.00 | 42.00 | 40.02 | 40.02 | 40.02 | -0.47% | 31 |
| Nov 19, 2025 | 40.21 | 40.21 | 40.21 | 40.21 | 40.21 | -5.39% | 2 |
| Nov 18, 2025 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | -3.41% | 6 |
| Nov 14, 2025 | 42.10 | 44.00 | 42.10 | 44.00 | 44.00 | -0.68% | 21 |
| Nov 11, 2025 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | 0.68% | 1 |
| Nov 7, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 4.74% | 6 |
| Nov 6, 2025 | 42.01 | 42.01 | 42.01 | 42.01 | 42.01 | -4.95% | 1 |
| Nov 5, 2025 | 44.00 | 44.20 | 44.00 | 44.20 | 44.20 | 1.61% | 30 |
| Nov 4, 2025 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | 0.69% | 6 |
| Nov 3, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | -0.85% | 2 |