Sap Se (SAP)
NYSE: SAP
· Real-Time Price · USD
270.63
-1.28 (-0.47%)
At close: Oct 03, 2025, 3:59 PM
271.02
0.14%
After-hours: Oct 03, 2025, 07:32 PM EDT
SAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 269.93 | 271.16 | 268.09 | 270.53 | 270.53 | -0.51% | 1,027,354 |
| Oct 2, 2025 | 272.09 | 273.84 | 270.80 | 271.91 | 271.91 | 0.71% | 1,201,355 |
| Oct 1, 2025 | 265.84 | 270.51 | 265.80 | 269.99 | 269.99 | 1.04% | 1,394,413 |
| Sep 30, 2025 | 266.74 | 268.29 | 265.83 | 267.21 | 267.21 | 1.28% | 941,243 |
| Sep 29, 2025 | 262.92 | 265.65 | 262.54 | 263.82 | 263.82 | -0.10% | 1,150,973 |
| Sep 26, 2025 | 262.10 | 264.50 | 261.01 | 264.08 | 264.08 | 0.60% | 965,100 |
| 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 |
Page 1 of 136