Skip to main content
SAP SE (BVMF:SAPP34)
Brazil flag Brazil · Delayed Price · Currency is BRL
1,048.50
+27.90 (2.73%)
At close: Mar 5, 2026

SAP SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20261,041.331,048.501,041.331,048.501,048.502.73%164
Mar 4, 20261,012.221,020.601,012.221,020.601,020.60-1.23%1,778
Mar 3, 20261,000.001,033.26992.461,033.261,033.26-0.80%9
Feb 27, 20261,041.601,041.601,041.601,041.601,041.600.02%5
Feb 26, 20261,025.101,041.421,025.101,041.421,041.423.11%2
Feb 25, 20261,010.001,010.001,010.001,010.001,010.000.02%1
Feb 24, 20261,010.001,013.881,009.801,009.801,009.80-0.13%16
Feb 23, 20261,059.571,059.571,011.151,011.151,011.15-3.62%55
Feb 19, 20261,049.081,049.081,049.081,049.081,049.08-2.24%5
Feb 18, 20261,073.101,073.101,073.101,073.101,073.100.10%6
Feb 13, 20261,082.261,082.261,072.001,072.001,072.001.94%420
Feb 11, 20261,066.511,066.511,051.601,051.601,051.60-4.29%70
Feb 10, 20261,097.631,106.511,091.091,098.721,098.721.26%221
Feb 9, 20261,078.021,085.001,078.021,085.001,085.002.18%9
Feb 6, 20261,059.001,061.841,053.521,061.841,061.84-0.37%429
Feb 5, 20261,050.001,065.751,049.551,065.751,065.752.77%201
Feb 4, 20261,010.961,042.36998.001,037.001,037.000.27%320
Feb 3, 20261,093.001,093.001,024.601,034.221,034.22-5.27%888
Feb 2, 20261,087.561,091.801,081.201,091.801,091.803.49%6,594
Jan 30, 20261,080.671,080.671,055.021,055.021,055.02-1.40%529
Jan 29, 20261,035.201,069.991,010.001,069.991,069.99-13.53%465
Jan 28, 20261,229.361,237.351,229.361,237.351,237.351.91%4
Jan 27, 20261,225.021,225.021,214.121,214.121,214.12-3.88%83
Jan 26, 20261,233.421,263.151,233.421,263.151,263.153.02%2,003
Jan 23, 20261,223.221,226.161,222.201,226.161,226.163.53%2,101
Jan 22, 20261,182.001,184.401,179.601,184.401,184.40-0.05%16
Jan 21, 20261,197.191,201.701,185.001,185.001,185.00-3.17%28
Jan 20, 20261,217.001,227.501,217.001,223.751,223.75-3.03%2,786
Jan 19, 20261,261.951,261.951,261.951,261.951,261.95-0.41%1
Jan 15, 20261,267.131,267.131,267.131,267.131,267.13-1.92%7
Jan 14, 20261,292.001,292.001,292.001,292.001,292.00-2.51%1
Jan 13, 20261,339.741,339.741,325.261,325.261,325.26-1.04%9
Jan 12, 20261,339.201,339.201,339.201,339.201,339.203.05%1
Jan 8, 20261,292.971,299.551,292.971,299.551,299.55-1.02%33
Jan 7, 20261,313.281,313.281,313.001,313.001,313.003.17%30
Jan 6, 20261,304.161,304.161,266.201,272.701,272.70-2.41%18
Jan 5, 20261,304.161,304.161,304.161,304.161,304.162.29%3
Jan 2, 20261,376.781,376.781,275.001,275.001,275.00-6.47%10
Dec 29, 20251,363.151,363.151,363.151,363.151,363.15-0.17%2
Dec 26, 20251,372.641,372.641,365.431,365.431,365.430.47%5
Dec 23, 20251,359.041,359.041,359.041,359.041,359.04-0.52%1
Dec 22, 20251,354.051,371.601,354.051,366.201,366.201.30%29
Dec 18, 20251,347.291,348.621,347.291,348.621,348.621.36%16
Dec 16, 20251,326.601,330.561,326.601,330.561,330.56-0.99%2
Dec 12, 20251,343.871,343.871,343.871,343.871,343.871.00%4
Dec 9, 20251,327.921,330.561,327.921,330.561,330.560.60%16
Dec 8, 20251,322.581,322.581,322.581,322.581,322.58-1.51%252
Dec 5, 20251,333.801,348.101,333.801,342.901,342.904.00%19
Dec 3, 20251,278.391,297.741,278.391,291.291,291.290.23%362
Dec 2, 20251,288.301,288.301,288.301,288.301,288.30-0.23%24
Nov 28, 20251,291.291,291.291,291.291,291.291,291.291.60%15
Nov 27, 20251,270.911,270.911,270.911,270.911,270.91-0.61%1
Nov 25, 20251,278.721,278.721,278.721,278.721,278.72-0.30%1
Nov 24, 20251,292.801,292.801,282.561,282.561,282.560.10%7
Nov 21, 20251,281.251,281.251,281.251,281.251,281.250.58%1
Nov 18, 20251,273.811,273.811,273.811,273.811,273.810.60%1
Nov 17, 20251,317.761,317.761,266.201,266.201,266.20-2.95%17
Nov 14, 20251,304.731,304.731,304.731,304.731,304.73-2.41%1
Nov 13, 20251,336.901,336.901,336.901,336.901,336.900.07%1
Nov 12, 20251,352.701,352.701,335.981,335.981,335.98-0.25%7
Nov 11, 20251,339.311,339.311,339.311,339.311,339.310.69%2
Nov 10, 20251,330.141,330.141,330.141,330.141,330.14-0.71%2
Nov 7, 20251,394.491,394.491,331.001,339.611,339.61-3.94%16
Nov 4, 20251,395.901,397.311,394.491,394.491,394.49-1.16%150
Nov 3, 20251,410.001,411.201,407.001,410.831,410.831.50%80
Oct 31, 20251,397.001,399.991,388.611,390.001,390.00-0.50%312
Oct 30, 20251,407.061,407.061,396.951,396.951,396.95-0.37%57
Oct 29, 20251,400.701,402.151,400.701,402.151,402.15-4.45%210
Oct 27, 20251,461.601,467.401,460.501,467.401,467.400.96%770
Oct 24, 20251,467.001,467.001,453.501,453.501,453.50-2.93%7
Oct 23, 20251,497.451,497.451,497.451,497.451,497.450.18%2
Oct 22, 20251,494.801,494.801,494.801,494.801,494.80-1
Oct 20, 20251,450.421,494.801,450.421,494.801,494.801.00%14
Oct 14, 20251,480.001,480.001,480.001,480.001,480.000.98%1
Oct 13, 20251,465.591,465.591,465.591,465.591,465.59-0.20%1
Oct 10, 20251,482.961,487.311,464.941,468.501,468.50-0.68%35
Oct 9, 20251,469.641,478.521,469.641,478.521,478.520.85%26
Oct 7, 20251,466.001,466.001,466.001,466.001,466.001.20%5
Oct 6, 20251,448.641,448.641,448.641,448.641,448.641.31%1
Oct 1, 20251,410.061,429.941,410.061,429.941,429.940.70%3
Sep 30, 20251,420.001,420.001,420.001,420.001,420.000.91%10
Sep 23, 20251,407.221,407.221,407.221,407.221,407.22-0.80%1
Sep 22, 20251,412.901,418.581,412.901,418.581,418.58-0.20%27
Sep 19, 20251,418.561,421.421,418.561,421.421,421.42-0.62%3
Sep 18, 20251,430.311,430.311,430.311,430.311,430.313.50%11
Sep 17, 20251,382.881,382.881,382.001,382.001,382.002.42%2
Sep 16, 20251,332.001,349.381,321.251,349.381,349.380.81%15
Sep 15, 20251,331.701,338.601,331.701,338.601,338.60-2.92%6
Sep 12, 20251,380.271,380.271,378.881,378.881,378.88-0.62%2
Sep 11, 20251,400.001,400.001,384.621,387.441,387.44-4.31%8
Sep 10, 20251,450.001,450.001,450.001,450.001,450.00-0.74%1