Skip to main content
SAP SE (BVMF:SAPP34)
Brazil flag Brazil · Delayed Price · Currency is BRL
1,291.29
+2.99 (0.23%)
At close: Dec 3, 2025

SAP SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 5, 20251,460.761,460.761,460.761,460.761,460.76-0.59%15
Sep 3, 20251,465.201,469.501,464.501,469.501,469.500.29%29
Sep 2, 20251,465.201,465.201,465.201,465.201,465.200.12%3
Aug 29, 20251,463.401,463.401,463.401,463.401,463.40-1.82%5
Aug 26, 20251,490.581,490.581,490.581,490.581,490.581.00%7
Aug 22, 20251,475.881,475.881,475.881,475.881,475.88-0.21%1
Aug 21, 20251,481.061,481.061,479.001,479.001,479.00-0.74%10
Aug 20, 20251,497.921,497.921,490.001,490.001,490.00-1.39%46
Aug 19, 20251,517.891,518.001,509.001,511.011,511.010.83%288
Aug 18, 20251,498.501,498.501,498.501,498.501,498.50-0.16%1
Aug 15, 20251,500.001,500.941,497.921,500.941,500.94-0.36%7
Aug 13, 20251,506.391,506.391,506.391,506.391,506.391.65%1
Aug 12, 20251,526.001,526.001,455.001,482.001,482.00-6.82%9
Aug 8, 20251,590.401,590.401,590.401,590.401,590.40-2.03%25
Aug 7, 20251,621.801,623.391,621.801,623.391,623.391.60%4
Aug 6, 20251,597.871,597.871,597.871,597.871,597.872.60%1
Aug 5, 20251,557.441,557.441,557.441,557.441,557.44-3
Aug 4, 20251,570.001,570.001,555.501,557.441,557.44-0.89%653
Aug 1, 20251,571.361,571.361,571.361,571.361,571.36-2.40%1
Jul 31, 20251,638.991,638.991,610.001,610.001,610.000.22%3
Jul 30, 20251,606.401,606.401,606.401,606.401,606.400.37%1
Jul 29, 20251,592.641,600.541,592.641,600.541,600.541.35%33
Jul 28, 20251,614.951,614.951,579.201,579.201,579.20-1.24%65
Jul 25, 20251,595.001,598.961,595.001,598.961,598.960.34%5
Jul 24, 20251,595.001,595.001,593.601,593.601,593.60-0.59%8
Jul 23, 20251,612.531,612.671,602.271,603.001,603.00-6.26%8
Jul 22, 20251,703.161,710.001,700.001,710.001,710.00-0.37%16
Jul 21, 20251,710.001,716.351,710.001,716.351,716.350.67%2
Jul 18, 20251,713.421,713.421,704.871,704.871,704.87-0.41%15
Jul 17, 20251,701.701,711.901,701.701,711.901,711.900.79%12
Jul 16, 20251,698.481,698.481,698.481,698.481,698.481.10%1
Jul 15, 20251,681.681,681.681,680.001,680.001,680.00-0.47%3
Jul 14, 20251,685.001,688.001,685.001,688.001,688.000.59%10
Jul 11, 20251,679.861,679.861,678.161,678.161,678.16-1.20%272
Jul 10, 20251,698.461,698.461,698.461,698.461,698.46-0.59%1
Jul 9, 20251,705.201,708.561,705.201,708.561,708.561.50%4
Jul 8, 20251,695.121,695.121,683.361,683.361,683.361.01%6
Jul 7, 20251,666.501,666.501,666.501,666.501,666.502.75%1
Jul 2, 20251,621.961,621.961,621.961,621.961,621.96-1.50%1
Jun 30, 20251,656.601,656.601,640.101,646.701,646.70-0.73%216
Jun 27, 20251,658.791,658.791,658.791,658.791,658.791.34%1
Jun 24, 20251,636.801,636.801,636.801,636.801,636.803.15%1
Jun 20, 20251,586.821,586.821,586.821,586.821,586.82-1.36%1
Jun 17, 20251,617.701,626.481,608.661,608.661,608.66-1.00%4
Jun 13, 20251,676.601,676.601,624.911,624.911,624.91-3.08%8
Jun 12, 20251,684.901,693.201,676.601,676.601,676.600.82%645
Jun 11, 20251,672.821,672.821,662.981,662.981,662.98-2.18%4
Jun 10, 20251,700.001,700.001,700.001,700.001,700.000.53%1
Jun 9, 20251,690.981,690.981,690.981,690.981,690.98-2.64%1
Jun 6, 20251,736.921,736.921,736.921,736.921,736.920.63%1
Jun 5, 20251,720.841,741.581,720.841,726.081,726.08-1.70%12
Jun 4, 20251,755.941,755.941,755.941,755.941,755.941.10%360
Jun 3, 20251,724.811,736.921,724.811,736.921,736.920.23%2