Sap Se (SAP) Historical Stock Price Data | Complete Trading History - Stocknear

Sap Se

NYSE: SAP · Real-Time Price · USD
264.17
1.66 (0.63%)
At close: Sep 26, 2025, 3:59 PM
265.00
0.31%
After-hours: Sep 26, 2025, 07:54 PM EDT

SAP Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 26, 2025 262.10 264.50 261.01 264.08 264.08 0.60% 964,680
Sep 25, 2025 261.51 263.87 260.92 262.51 262.51 -2.36% 1,216,300
Sep 24, 2025 271.76 272.24 267.56 268.85 268.85 1.35% 2,045,623
Sep 23, 2025 267.24 268.38 265.14 265.27 265.27 -0.04% 1,197,205
Sep 22, 2025 263.83 265.69 263.40 265.38 265.38 -0.57% 1,548,266
Sep 19, 2025 269.25 269.68 266.81 266.91 266.91 -1.05% 1,670,964
Sep 18, 2025 268.20 271.42 266.49 269.74 269.74 3.18% 2,962,384
Sep 17, 2025 259.59 261.52 256.41 261.42 261.42 3.08% 3,737,700
Sep 16, 2025 251.51 254.50 248.32 253.60 253.60 0.47% 2,803,990
Sep 15, 2025 251.17 253.25 249.14 252.42 252.42 -1.84% 3,535,222
Sep 12, 2025 258.17 259.03 256.91 257.16 257.16 -0.40% 1,499,996
Sep 11, 2025 259.16 259.44 256.68 258.19 258.19 -0.89% 3,282,228
Sep 10, 2025 270.30 270.30 259.83 260.51 260.51 -4.04% 3,242,443
Sep 9, 2025 270.05 271.73 269.62 271.48 271.48 0.43% 3,125,000
Sep 8, 2025 268.72 272.02 268.72 270.33 270.33 0.49% 1,939,446
Sep 5, 2025 271.67 272.26 267.29 269.00 269.00 -1.10% 1,700,489
Sep 4, 2025 272.88 273.12 270.81 271.99 271.99 0.39% 1,012,800
Sep 3, 2025 268.81 270.99 267.89 270.94 270.94 1.78% 1,063,203
Sep 2, 2025 266.83 268.60 264.18 266.20 266.20 -2.19% 1,594,468
Aug 29, 2025 272.26 272.67 270.21 272.16 272.16 -1.18% 1,208,005