Skip to main content
SAP SE (TSX:SAPS)
Canada flag Canada · Delayed Price · Currency is CAD
15.71
+0.21 (1.35%)
At close: Mar 6, 2026

SAP SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202615.3515.7115.3515.7115.711.35%200
Mar 5, 202615.3515.5015.3415.5015.502.45%2,410
Mar 4, 202614.9715.1914.9715.1315.13-0.66%500
Mar 3, 202614.7315.2314.7315.2315.230.73%819
Mar 2, 202615.0315.1415.0315.1215.12-1.63%537
Feb 27, 202615.2515.3715.1915.3715.37-0.58%4,365
Feb 26, 202615.3615.6115.3615.4615.462.38%2,477
Feb 25, 202614.9715.1014.9715.1015.101.14%1,039
Feb 24, 202615.1115.1114.9314.9314.93-0.40%1,000
Feb 23, 202615.1715.1714.9714.9914.99-3.41%4,453
Feb 20, 202615.5215.5215.5215.5215.521.37%901
Feb 19, 202615.5015.5015.3115.3115.31-1.86%400
Feb 18, 202615.5815.6015.5715.6015.601.69%1,182
Feb 17, 202615.4115.4115.1715.3415.34-0.78%31,543
Feb 13, 202615.5215.5915.4615.4615.46-0.19%2,145
Feb 12, 202615.3315.4915.3115.4915.491.24%4,321
Feb 11, 202615.6015.6015.2315.3015.30-4.14%1,797
Feb 10, 202615.8516.0815.8515.9615.96-0.13%932
Feb 9, 202615.5515.9815.5515.9815.983.83%380
Feb 6, 202615.3515.3915.2515.3915.392.60%1,472
Feb 5, 202615.1715.2515.0015.0015.00-1.38%381,957
Feb 4, 202614.5415.2114.4215.2115.211.47%3,755
Feb 3, 202615.3115.3114.8214.9914.99-5.19%7,528
Feb 2, 202615.5815.8115.5815.8115.812.73%2,182
Jan 30, 202615.3715.4715.2815.3915.391.65%3,336
Jan 29, 202615.0115.1414.8015.1415.14-13.98%10,415
Jan 28, 202617.2117.6117.2017.6017.600.34%1,740
Jan 27, 202617.8217.8217.4817.5417.54-3.41%4,271
Jan 26, 202617.9818.1617.9818.1618.166.20%1,803
Jan 23, 202617.9417.9417.1017.1017.10-1.33%4,702
Jan 21, 202617.1817.3316.9417.3317.33-0.17%6,960
Jan 20, 202617.3417.4417.1817.3617.36-3.82%12,165
Jan 19, 202617.6918.1017.6418.0518.050.28%10,982
Jan 16, 202618.0018.0018.0018.0018.00-5.41%249
Jan 13, 202619.2519.2519.0319.0319.03-0.99%2,190
Jan 12, 202619.0119.2219.0119.2219.220.79%1,608
Jan 9, 202619.0519.0719.0519.0719.072.53%312
Jan 8, 202618.6018.6118.6018.6018.60-0.43%406
Jan 7, 202618.6818.6818.6818.6818.683.03%530
Jan 6, 202618.1318.1318.1318.1318.13-2.16%275
Jan 5, 202618.5918.5918.5218.5318.532.38%1,206
Jan 2, 202618.2018.2018.1018.1018.10-3.47%2,131
Dec 31, 202519.0019.0018.7518.7518.75-1.26%990
Dec 30, 202519.0019.0018.9918.9918.991.12%206
Dec 29, 202518.7818.7818.7818.7818.780.54%103
Dec 23, 202518.7118.7118.6818.6818.68-0.59%602
Dec 22, 202518.8118.8118.7718.7918.790.54%502
Dec 19, 202518.6918.6918.6918.6918.690.65%603
Dec 17, 202518.6218.6218.4218.5718.57-1.22%6,800
Dec 12, 202518.8018.8018.8018.8018.80-0.37%200
Dec 11, 202518.8818.8818.8718.8718.870.37%209
Dec 9, 202518.8218.8218.8018.8018.80-0.53%1,616
Dec 8, 202518.9018.9018.9018.9018.90-1.46%1,300
Dec 5, 202519.3119.3119.1819.1819.180.16%1,515
Dec 4, 202519.1419.1519.1419.1519.152.24%3,521
Dec 2, 202518.6918.7418.6918.7318.730.64%610
Nov 26, 202518.5518.6118.4218.6118.610.59%416,501
Nov 25, 202518.5218.5218.5018.5018.50-0.80%476
Nov 24, 202518.6518.6518.6518.6518.65-0.05%106
Nov 21, 202518.6018.6618.3918.6618.662.25%255,185
Nov 20, 202518.7318.7318.2518.2518.25-2.14%377
Nov 19, 202518.6018.6518.5018.6518.650.81%3,354
Nov 17, 202518.7918.8418.5018.5018.50-1.91%1,751
Nov 14, 202518.8618.8618.8618.8618.86-3.28%445
Nov 13, 202519.5019.5019.5019.5019.50-14.10%502
Nov 12, 202519.7922.7019.7922.7022.7014.70%3,065
Nov 11, 202519.5619.7919.5019.7919.791.33%552
Nov 10, 202519.5119.5919.4019.5319.53-0.20%631
Nov 7, 202519.4719.5719.4119.5719.57-4.49%89,900
Nov 5, 202520.3220.4920.3220.4920.490.99%353
Nov 4, 202520.3420.3520.2920.2920.29-2.31%300
Nov 3, 202520.5620.7720.5620.7720.773.49%2,400
Oct 31, 202520.1120.1120.0720.0720.07-1.42%2,900
Oct 30, 202520.3620.3620.3620.3620.360.89%225
Oct 29, 202520.3220.3220.1820.1820.18-3.49%672
Oct 28, 202521.0521.0520.8420.9120.91-0.85%300
Oct 27, 202521.0921.0921.0521.0921.09-1.08%307
Oct 23, 202521.3221.3221.3221.3221.32-2.02%193,100
Oct 22, 202521.7621.7621.7621.7621.76-0.05%105
Oct 21, 202521.6821.7721.5321.7721.774.56%400
Oct 17, 202520.8220.8220.8220.8220.82-2.35%100
Oct 16, 202521.3221.3221.3221.3221.322.60%227
Oct 15, 202520.7820.7820.7820.7820.78-0.62%820
Oct 14, 202520.9120.9120.9120.9120.911.26%5,000
Oct 10, 202521.1821.1820.6520.6520.65-3.77%2,001
Oct 9, 202521.3721.4621.3721.4621.460.42%95,300
Oct 8, 202521.4321.4521.3721.3721.370.80%735
Oct 7, 202521.2821.2821.2021.2021.200.57%1,500
Oct 6, 202521.0821.0821.0821.0821.081.25%436
Oct 3, 202520.7420.8220.7420.8220.82-0.90%8,305
Oct 2, 202520.9321.0520.9221.0121.013.65%2,202
Sep 29, 202520.2720.2720.2720.2720.27-0.49%119
Sep 26, 202520.3920.3920.3720.3720.37-1.16%1,000
Sep 24, 202520.9120.9120.6120.6120.611.68%338
Sep 23, 202520.4120.4320.2720.2720.270.60%2,149
Sep 22, 202520.2820.2820.1520.1520.15-1.66%354
Sep 19, 202520.4520.4920.4520.4920.49-0.53%502
Sep 18, 202520.4920.6020.4920.6020.604.15%2,051
Sep 17, 202519.6319.8919.5619.7819.783.67%98,201
Sep 16, 202519.0519.0818.9619.0819.08-2.15%983