SAP SE (FRA:SAP1)
Germany
· Delayed Price · Currency is EUR 3.860
+0.100 (2.66%)
At close: Mar 6, 2026
SAP SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3.76 | 3.86 | 3.76 | 3.86 | 3.86 | 2.66% | - |
| Mar 5, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - | - |
| Mar 4, 2026 | 3.78 | 3.78 | 3.76 | 3.76 | 3.76 | - | - |
| Mar 3, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 0.53% | - |
| Mar 2, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -2.09% | - |
| Feb 27, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 3.24% | - |
| Feb 26, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Feb 25, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 1.09% | - |
| Feb 24, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -3.17% | - |
| Feb 23, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - | - |
| Feb 20, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -0.53% | - |
| Feb 19, 2026 | 3.78 | 3.80 | 3.78 | 3.80 | 3.80 | 2.15% | - |
| Feb 18, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -3.12% | - |
| Feb 17, 2026 | 3.86 | 3.86 | 3.84 | 3.84 | 3.84 | -0.52% | - |
| Feb 16, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 2.12% | - |
| Feb 13, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 1.61% | - |
| Feb 12, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -5.10% | - |
| Feb 11, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 1.03% | - |
| Feb 10, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 2.11% | - |
| Feb 9, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 3.26% | - |
| Feb 6, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - | - |
| Feb 5, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 1.10% | - |
| Feb 4, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -5.70% | - |
| Feb 3, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 3.21% | - |
| Feb 2, 2026 | 3.74 | 4.14 | 3.74 | 3.74 | 3.74 | 1.08% | 4 |
| Jan 30, 2026 | 4.08 | 4.08 | 3.70 | 3.70 | 3.70 | -24.18% | 50 |
| Jan 29, 2026 | 4.00 | 4.88 | 4.00 | 4.88 | 4.88 | 10.91% | 30 |
| Jan 28, 2026 | 4.38 | 4.40 | 4.38 | 4.40 | 4.40 | 0.46% | - |
| Jan 27, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 5.80% | - |
| Jan 26, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -0.48% | - |
| Jan 23, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -1.42% | - |
| Jan 22, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | - | - |
| Jan 21, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -4.09% | - |
| Jan 20, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -4.35% | - |
| Jan 19, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | - |
| Jan 16, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | - |
| Jan 15, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -2.95% | - |
| Jan 14, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 0.85% | - |
| Jan 13, 2026 | 4.70 | 4.70 | 4.68 | 4.70 | 4.70 | 1.29% | - |
| Jan 12, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 2.20% | - |
| Jan 9, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 1.79% | - |
| Jan 8, 2026 | 4.44 | 4.46 | 4.44 | 4.46 | 4.46 | -0.45% | - |
| Jan 7, 2026 | 4.46 | 4.48 | 4.46 | 4.48 | 4.48 | -1.75% | - |
| Jan 6, 2026 | 4.54 | 4.56 | 4.54 | 4.56 | 4.56 | -9.70% | - |
| Jan 5, 2026 | 4.44 | 5.05 | 4.44 | 5.05 | 5.05 | 10.26% | 10 |
| Jan 2, 2026 | 4.60 | 4.60 | 4.58 | 4.58 | 4.58 | -0.43% | - |
| Dec 30, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | - |
| Dec 29, 2025 | 4.60 | 4.60 | 4.58 | 4.60 | 4.60 | 1.32% | - |
| Dec 23, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - | - |
| Dec 22, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -0.44% | - |
| Dec 19, 2025 | 4.58 | 4.58 | 4.56 | 4.56 | 4.56 | - | - |
| Dec 18, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | - | - |
| Dec 17, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | - | - |
| Dec 16, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | - | - |
| Dec 15, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | - | - |
| Dec 12, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | - | - |
| Dec 11, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -0.44% | - |
| Dec 10, 2025 | 4.56 | 4.58 | 4.56 | 4.58 | 4.58 | - | - |
| Dec 9, 2025 | 4.58 | 4.58 | 4.56 | 4.58 | 4.58 | - | - |
| Dec 8, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 0.44% | - |
| Dec 5, 2025 | 4.54 | 4.56 | 4.54 | 4.56 | 4.56 | 0.88% | - |
| Dec 4, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -0.88% | - |
| Dec 3, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | - | - |
| Dec 2, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | - | - |
| Dec 1, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | - | - |
| Nov 28, 2025 | 4.54 | 4.56 | 4.54 | 4.56 | 4.56 | 1.79% | - |
| Nov 27, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -0.88% | - |
| Nov 26, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - | - |
| Nov 25, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - | - |
| Nov 24, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 0.44% | - |
| Nov 21, 2025 | 4.48 | 4.50 | 4.48 | 4.50 | 4.50 | -5.46% | - |
| Nov 20, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - | - |
| Nov 19, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 0.42% | - |
| Nov 18, 2025 | 4.74 | 4.74 | 4.72 | 4.74 | 4.74 | - | - |
| Nov 17, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 0.42% | - |
| Nov 14, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -0.84% | - |
| Nov 13, 2025 | 4.78 | 4.78 | 4.76 | 4.76 | 4.76 | -0.42% | - |
| Nov 12, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 0.84% | - |
| Nov 11, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - | - |
| Nov 10, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -1.25% | - |
| Nov 7, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -4.00% | - |
| Nov 6, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Nov 5, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -0.99% | - |
| Nov 4, 2025 | 5.00 | 5.05 | 5.00 | 5.05 | 5.05 | 1.41% | - |
| Nov 3, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - | - |
| Oct 31, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 1.22% | - |
| Oct 30, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -4.47% | - |
| Oct 29, 2025 | 5.10 | 5.15 | 5.10 | 5.15 | 5.15 | - | - |
| Oct 28, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Oct 27, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Oct 24, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -0.96% | - |
| Oct 23, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -0.95% | - |
| Oct 22, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.96% | - |
| Oct 21, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 2.97% | - |
| Oct 20, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Oct 17, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Oct 16, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Oct 15, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -2.88% | - |
| Oct 14, 2025 | 5.25 | 5.25 | 5.20 | 5.20 | 5.20 | -0.95% | - |
| Oct 13, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.96% | - |