Skip to main content
SAP SE (BVMF:SAPP34)
Brazil flag Brazil · Delayed Price · Currency is BRL
865.04
-8.46 (-0.97%)
At close: Apr 27, 2026

SAP SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 2026872.96872.96865.04865.04865.04-0.97%201
Apr 24, 2026868.38878.22866.51873.50873.507.51%419
Apr 23, 2026851.00851.00810.84812.47812.47-6.74%156
Apr 22, 2026900.80900.80864.08871.20871.20-2.32%47
Apr 20, 2026928.95928.95889.80891.90891.90-3.99%37
Apr 17, 2026910.06929.50886.00928.96928.964.85%1,226
Apr 16, 2026890.02890.02884.00886.00886.002.69%14
Apr 15, 2026857.11862.80857.11862.80862.803.21%51
Apr 13, 2026821.64836.00821.64836.00836.002.39%6
Apr 10, 2026832.50832.50816.48816.48816.48-1.62%7
Apr 9, 2026849.55849.55823.55829.90829.90-4.61%92
Apr 8, 2026877.56877.56870.00870.00870.00-0.73%26
Apr 7, 2026893.50893.50865.00876.44876.44-0.93%34
Apr 6, 2026878.43884.66878.43884.66884.66-0.20%10
Apr 2, 2026882.88886.44882.88886.44886.440.01%26
Apr 1, 2026891.00891.00886.35886.35886.351.76%7
Mar 30, 2026876.34876.34871.00871.00871.000.89%30
Mar 27, 2026875.00875.00863.28863.28863.28-1.72%16
Mar 26, 2026883.77883.77878.00878.43878.43-0.29%38
Mar 25, 2026908.00908.00881.00881.00881.00-2.07%55
Mar 24, 2026895.82900.00894.88899.58899.58-3.27%137
Mar 23, 2026940.00940.00930.00930.00930.00-0.53%4
Mar 20, 2026938.96938.96935.00935.00935.00-3.80%4
Mar 19, 2026975.82975.82971.94971.94971.940.28%5
Mar 18, 2026983.07983.07969.21969.21969.21-1.90%3
Mar 17, 2026988.00988.00988.00988.00988.00-1.79%2
Mar 16, 20261,005.961,005.961,005.961,005.961,005.960.50%4
Mar 13, 20261,008.001,008.001,001.001,001.001,001.00-2
Mar 11, 20261,002.001,002.001,001.001,001.001,001.00-2.97%30
Mar 10, 20261,031.681,031.681,031.681,031.681,031.68-0.48%5
Mar 9, 20261,033.501,036.681,033.501,036.681,036.68-2.20%2
Mar 6, 20261,060.001,060.001,060.001,060.001,060.001.10%20
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