SAP SE (BCBA:SAP)
Argentina
· Delayed Price · Currency is ARS 61,975
+550 (0.90%)
Last updated: Dec 5, 2025, 11:06 AM BRT
SAP SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 62,350.00 | 62,650.00 | 61,600.00 | 61,975.00 | 61,975.00 | 0.90% | 2,313 |
| Dec 3, 2025 | 61,050.00 | 61,450.00 | 60,800.00 | 61,425.00 | 61,425.00 | -0.12% | 5,285 |
| Dec 2, 2025 | 61,475.00 | 61,650.00 | 60,875.00 | 61,500.00 | 61,500.00 | 0.04% | 428 |
| Dec 1, 2025 | 61,725.00 | 61,725.00 | 60,700.00 | 61,475.00 | 61,475.00 | -3.95% | 614 |
| Nov 28, 2025 | 61,450.00 | 65,000.00 | 60,850.00 | 64,000.00 | 64,000.00 | 2.20% | 720 |
| Nov 27, 2025 | 64,650.00 | 64,650.00 | 61,925.00 | 62,625.00 | 62,625.00 | 1.79% | 27 |
| Nov 26, 2025 | 60,425.00 | 61,650.00 | 60,425.00 | 61,525.00 | 61,525.00 | 1.95% | 1,431 |
| Nov 25, 2025 | 59,500.00 | 60,425.00 | 59,175.00 | 60,350.00 | 60,350.00 | 1.13% | 551 |
| Nov 21, 2025 | 59,250.00 | 59,725.00 | 59,025.00 | 59,675.00 | 59,675.00 | 1.44% | 161 |
| Nov 20, 2025 | 59,425.00 | 59,525.00 | 58,500.00 | 58,825.00 | 58,825.00 | -0.04% | 293 |
| Nov 19, 2025 | 58,350.00 | 58,850.00 | 58,175.00 | 58,850.00 | 58,850.00 | 0.60% | 63 |
| Nov 18, 2025 | 58,900.00 | 58,925.00 | 58,300.00 | 58,500.00 | 58,500.00 | -0.68% | 57 |
| Nov 17, 2025 | 60,000.00 | 60,000.00 | 58,850.00 | 58,900.00 | 58,900.00 | -3.24% | 238 |
| Nov 14, 2025 | 60,700.00 | 61,150.00 | 59,775.00 | 60,875.00 | 60,875.00 | -2.37% | 289 |
| Nov 13, 2025 | 62,350.00 | 62,775.00 | 62,350.00 | 62,350.00 | 62,350.00 | - | 167 |
| Nov 12, 2025 | 62,100.00 | 62,350.00 | 61,875.00 | 62,350.00 | 62,350.00 | 0.12% | 376 |
| Nov 11, 2025 | 62,475.00 | 62,475.00 | 61,900.00 | 62,275.00 | 62,275.00 | 0.52% | 264 |
| Nov 10, 2025 | 61,550.00 | 61,950.00 | 61,250.00 | 61,950.00 | 61,950.00 | 0.41% | 255 |
| Nov 7, 2025 | 62,075.00 | 62,400.00 | 61,675.00 | 61,700.00 | 61,700.00 | -2.95% | 295 |
| Nov 6, 2025 | 64,375.00 | 64,375.00 | 62,925.00 | 63,575.00 | 63,575.00 | -2.57% | 186 |
| Nov 5, 2025 | 64,750.00 | 65,800.00 | 64,725.00 | 65,250.00 | 65,250.00 | -0.61% | 529 |
| Nov 4, 2025 | 66,700.00 | 66,700.00 | 65,125.00 | 65,650.00 | 65,650.00 | -2.38% | 223 |
| Nov 3, 2025 | 65,475.00 | 67,325.00 | 65,475.00 | 67,250.00 | 67,250.00 | 2.95% | 402 |
| Oct 31, 2025 | 64,750.00 | 65,500.00 | 64,175.00 | 65,325.00 | 65,325.00 | 1.16% | 2,809 |
| Oct 30, 2025 | 64,475.00 | 65,150.00 | 64,400.00 | 64,575.00 | 64,575.00 | 0.43% | 184 |
| Oct 29, 2025 | 65,300.00 | 65,300.00 | 64,025.00 | 64,300.00 | 64,300.00 | -4.39% | 543 |
| Oct 28, 2025 | 67,100.00 | 67,975.00 | 67,075.00 | 67,250.00 | 67,250.00 | -0.92% | 2,162 |
| Oct 27, 2025 | 65,000.00 | 70,000.00 | 59,000.00 | 67,875.00 | 67,875.00 | -3.28% | 367 |
| Oct 24, 2025 | 70,650.00 | 70,650.00 | 69,625.00 | 70,175.00 | 70,175.00 | -2.33% | 323 |
| Oct 23, 2025 | 72,575.00 | 74,475.00 | 71,850.00 | 71,850.00 | 71,850.00 | -3.23% | 271 |
| Oct 22, 2025 | 74,825.00 | 74,825.00 | 73,600.00 | 74,250.00 | 74,250.00 | -1.53% | 3,456 |
| Oct 21, 2025 | 71,950.00 | 75,525.00 | 71,775.00 | 75,400.00 | 75,400.00 | 3.71% | 655 |
| Oct 20, 2025 | 70,800.00 | 72,800.00 | 70,800.00 | 72,700.00 | 72,700.00 | 3.75% | 331 |
| Oct 17, 2025 | 66,950.00 | 70,100.00 | 66,950.00 | 70,075.00 | 70,075.00 | 4.79% | 396 |
| Oct 16, 2025 | 66,325.00 | 67,325.00 | 66,300.00 | 66,875.00 | 66,875.00 | 1.13% | 416 |
| Oct 15, 2025 | 66,425.00 | 66,875.00 | 65,050.00 | 66,125.00 | 66,125.00 | - | 1,039 |
| Oct 14, 2025 | 63,950.00 | 66,600.00 | 63,300.00 | 66,125.00 | 66,125.00 | 2.60% | 996 |
| Oct 13, 2025 | 63,350.00 | 64,625.00 | 61,525.00 | 64,450.00 | 64,450.00 | -3.37% | 1,338 |
| Oct 9, 2025 | 72,000.00 | 72,000.00 | 66,675.00 | 66,700.00 | 66,700.00 | -6.71% | 3,013 |
| Oct 8, 2025 | 71,900.00 | 71,975.00 | 71,075.00 | 71,500.00 | 71,500.00 | 0.32% | 330 |
| Oct 7, 2025 | 69,975.00 | 71,275.00 | 69,625.00 | 71,275.00 | 71,275.00 | 2.70% | 290 |
| Oct 6, 2025 | 68,900.00 | 69,800.00 | 68,475.00 | 69,400.00 | 69,400.00 | 1.20% | 1,623 |
| Oct 3, 2025 | 70,000.00 | 70,000.00 | 68,525.00 | 68,575.00 | 68,575.00 | -2.59% | 273 |
| Oct 2, 2025 | 71,725.00 | 71,725.00 | 70,225.00 | 70,400.00 | 70,400.00 | -0.21% | 1,028 |
| Oct 1, 2025 | 68,500.00 | 70,975.00 | 68,500.00 | 70,550.00 | 70,550.00 | 2.96% | 626 |
| Sep 30, 2025 | 66,175.00 | 68,775.00 | 66,150.00 | 68,525.00 | 68,525.00 | 4.82% | 301 |
| Sep 29, 2025 | 64,900.00 | 65,550.00 | 64,450.00 | 65,375.00 | 65,375.00 | 1.28% | 427 |
| Sep 26, 2025 | 61,000.00 | 64,850.00 | 60,950.00 | 64,550.00 | 64,550.00 | 5.60% | 827 |
| Sep 25, 2025 | 60,775.00 | 61,400.00 | 60,275.00 | 61,125.00 | 61,125.00 | -2.00% | 499 |
| Sep 24, 2025 | 62,075.00 | 63,375.00 | 61,925.00 | 62,375.00 | 62,375.00 | -0.56% | 677 |