SAP SE ADR Unsponsored Brazilian Depository Receipt Repr 1 ADR(BR:SAPP34)
$94.86+0.81 (+0.86%)
BR:SAPP34
SAP SE ADR Unsponsored Brazilian Depository Receipt Repr 1 ADR historical prices
$94.86
At close:+0.81 (+0.86%)
SAP SE ADR Unsponsored Brazilian Depository Receipt Repr 1 ADR (SAPP34) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 95.31 | 95.40 | 94.86 | 94.86 | 94.86 | +0.86% | 102 | 0.16 |
| Nov 12, 2026 | 95.39 | 95.39 | 92.25 | 94.05 | 94.05 | -1.42% | 87 | 0.13 |
| Nov 11, 2026 | 92.61 | 95.40 | 92.61 | 95.40 | 95.40 | +2.32% | 257 | 0.39 |
| Nov 10, 2026 | 94.06 | 94.06 | 93.15 | 93.24 | 93.24 | +1.68% | 10 | 0.02 |
| Nov 09, 2026 | 93.97 | 94.11 | 93.40 | 93.51 | 93.51 | +1.97% | 639 | 0.98 |
| Nov 06, 2026 | 91.67 | 92.52 | 91.28 | 91.70 | 91.70 | -3.88% | 1,561 | 2.46 |
| Nov 05, 2026 | 95.40 | 95.40 | 94.67 | 95.40 | 95.40 | +2.22% | 725 | 1.15 |
| Nov 04, 2026 | 92.90 | 95.15 | 92.90 | 93.33 | 93.33 | +2.56% | 430 | 0.69 |
| Nov 03, 2026 | 90.00 | 91.00 | 89.07 | 91.00 | 91.00 | -0.48% | 682 | 0.96 |
| Nov 02, 2026 | 91.44 | 92.40 | 90.69 | 91.44 | 91.44 | 0.00% | 0 | 0.00 |
| Oct 30, 2026 | 90.69 | 92.40 | 90.69 | 91.44 | 91.44 | +2.01% | 957 | 1.33 |
| Oct 29, 2026 | 90.01 | 90.01 | 89.07 | 89.64 | 89.64 | -0.80% | 1,658 | 2.09 |
| Oct 28, 2026 | 89.28 | 90.90 | 89.18 | 90.36 | 90.36 | +0.40% | 571 | 0.69 |
| Oct 27, 2026 | 91.06 | 91.07 | 90.00 | 90.00 | 90.00 | -1.66% | 250 | 0.28 |
| Oct 26, 2026 | 88.88 | 94.31 | 88.88 | 91.52 | 91.52 | +7.72% | 1,351 | 1.45 |
| Oct 23, 2026 | 86.06 | 86.46 | 84.96 | 84.96 | 84.96 | -2.03% | 1,026 | 1.06 |
| Oct 22, 2026 | 86.40 | 86.89 | 85.76 | 86.72 | 86.72 | +3.93% | 93 | 0.09 |
| Oct 21, 2026 | 82.96 | 83.86 | 82.96 | 83.44 | 83.44 | +1.76% | 832 | 0.85 |
| Oct 20, 2026 | 81.99 | 82.16 | 81.06 | 82.00 | 82.00 | +0.59% | 3,904 | 4.28 |
| Oct 19, 2026 | 79.92 | 81.84 | 79.92 | 81.52 | 81.52 | +0.69% | 843 | 0.93 |
| Oct 16, 2026 | 83.04 | 83.10 | 80.72 | 80.96 | 80.96 | -1.08% | 456 | 0.51 |
| Oct 15, 2026 | 80.37 | 82.00 | 80.37 | 81.84 | 81.84 | +3.02% | 372 | 0.41 |
| Oct 14, 2026 | 79.90 | 79.90 | 78.64 | 79.44 | 79.44 | +0.43% | 291 | 0.33 |
| Oct 13, 2026 | 78.40 | 79.32 | 78.24 | 79.10 | 79.10 | +3.10% | 1,961 | 2.27 |
| Oct 12, 2026 | 76.72 | 76.85 | 76.10 | 76.72 | 76.72 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 76.85 | 76.85 | 76.10 | 76.72 | 76.72 | +0.84% | 217 | 0.25 |
| Oct 08, 2026 | 76.36 | 76.36 | 73.95 | 76.08 | 76.08 | +0.63% | 471 | 0.54 |
| Oct 07, 2026 | 75.12 | 75.60 | 74.33 | 75.60 | 75.60 | +0.47% | 509 | 0.59 |
| Oct 06, 2026 | 75.60 | 75.88 | 74.76 | 75.25 | 75.25 | +1.24% | 90 | 0.10 |
| Oct 05, 2026 | 74.51 | 74.64 | 73.68 | 74.33 | 74.33 | -3.52% | 231 | 0.27 |
| Oct 02, 2026 | 77.04 | 79.51 | 77.04 | 77.04 | 77.04 | -2.13% | 80 | 0.09 |
| Oct 01, 2026 | 78.96 | 79.12 | 78.08 | 78.72 | 78.72 | -0.98% | 225 | 0.26 |
| Sep 30, 2026 | 77.28 | 79.50 | 77.04 | 79.50 | 79.50 | +1.29% | 946 | 1.12 |
| Sep 29, 2026 | 78.24 | 78.76 | 77.85 | 78.49 | 78.49 | +2.67% | 50 | 0.06 |
| Sep 28, 2026 | 76.96 | 76.96 | 76.00 | 76.45 | 76.45 | -2.09% | 18 | 0.02 |
| Sep 25, 2026 | 78.78 | 78.80 | 77.92 | 78.08 | 78.08 | +0.10% | 201 | 0.23 |
| Sep 24, 2026 | 77.60 | 78.00 | 76.88 | 78.00 | 78.00 | +0.52% | 33 | 0.04 |
| Sep 23, 2026 | 77.48 | 78.17 | 77.48 | 77.60 | 77.60 | +0.41% | 45 | 0.05 |
| Sep 22, 2026 | 77.79 | 77.79 | 76.24 | 77.28 | 77.28 | +1.20% | 353 | 0.39 |
| Sep 21, 2026 | 76.64 | 77.21 | 76.36 | 76.36 | 76.36 | -1.29% | 144 | 0.16 |
| Sep 18, 2026 | 79.59 | 79.59 | 77.18 | 77.36 | 77.36 | -1.83% | 1,414 | 1.56 |
| Sep 17, 2026 | 78.58 | 79.00 | 78.58 | 78.80 | 78.80 | +0.13% | 243 | 0.26 |
| Sep 16, 2026 | 79.12 | 79.12 | 78.70 | 78.70 | 78.70 | -1.13% | 102 | 0.11 |
| Sep 15, 2026 | 79.36 | 80.48 | 78.72 | 79.60 | 79.60 | -0.70% | 394 | 0.42 |
| Sep 14, 2026 | 79.31 | 80.24 | 78.91 | 80.16 | 80.16 | +5.89% | 1,852 | 2.02 |
| Sep 11, 2026 | 75.70 | 75.70 | 74.19 | 75.70 | 75.70 | +1.82% | 60 | 0.07 |
| Sep 10, 2026 | 75.62 | 75.69 | 74.35 | 74.35 | 74.35 | -3.55% | 96 | 0.10 |
| Sep 09, 2026 | 79.04 | 79.04 | 76.80 | 77.09 | 77.09 | +0.38% | 149 | 0.16 |
| Sep 08, 2026 | 76.80 | 77.68 | 76.25 | 76.80 | 76.80 | -2.74% | 90 | 0.09 |
| Sep 07, 2026 | 78.96 | 79.60 | 78.76 | 78.96 | 78.96 | 0.00% | 0 | 0.00 |
