Oracle Corporation (BIT:1ORCL)
Italy · Delayed Price · Currency is EUR 192.58
+0.68 (0.35%)
Last updated: Sep 1, 2025, 1:09 PM CET
Oracle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 205.65 | 206.75 | 191.78 | 191.90 | - | -6.64% | 1,758 |
| Aug 28, 2025 | 204.90 | 206.20 | 201.25 | 205.55 | - | 1.18% | 2,065 |
| Aug 27, 2025 | 202.90 | 203.65 | 200.70 | 203.15 | - | 0.54% | 1,068 |
| Aug 26, 2025 | 204.90 | 204.90 | 198.72 | 202.05 | - | -0.93% | 1,810 |
| Aug 25, 2025 | 202.20 | 203.95 | 201.00 | 203.95 | - | 0.87% | 795 |
| Aug 22, 2025 | 200.30 | 203.55 | 200.00 | 202.20 | - | 0.20% | 1,173 |
| Aug 21, 2025 | 207.95 | 207.95 | 199.86 | 201.80 | - | 1.19% | 899 |
| Aug 20, 2025 | 200.35 | 201.00 | 196.10 | 199.42 | - | -3.03% | 1,142 |
| Aug 19, 2025 | 211.80 | 213.35 | 204.60 | 205.65 | - | -2.12% | 1,579 |
| Aug 18, 2025 | 212.00 | 214.00 | 208.80 | 210.10 | - | -0.26% | 870 |
| Aug 14, 2025 | 209.60 | 213.50 | 209.00 | 210.65 | - | -0.54% | 1,690 |
| Aug 13, 2025 | 217.50 | 220.10 | 210.30 | 211.80 | - | -1.81% | 950 |
| Aug 12, 2025 | 224.95 | 224.95 | 215.70 | 215.70 | - | -1.26% | 280 |
| Aug 11, 2025 | 214.50 | 218.50 | 213.15 | 218.45 | - | 2.20% | 823 |
| Aug 8, 2025 | 215.55 | 215.90 | 213.00 | 213.75 | - | -1.84% | 1,995 |
| Aug 7, 2025 | 218.50 | 222.55 | 217.75 | 217.75 | - | 0.07% | 788 |
| Aug 6, 2025 | 223.25 | 223.65 | 217.20 | 217.60 | - | -0.21% | 1,040 |
| Aug 5, 2025 | 221.35 | 224.00 | 217.70 | 218.05 | - | 1.35% | 2,508 |
| Aug 4, 2025 | 216.50 | 217.85 | 211.90 | 215.15 | - | 1.08% | 1,048 |
| Aug 1, 2025 | 219.70 | 220.65 | 210.00 | 212.85 | - | -6.27% | 3,177 |
| Jul 31, 2025 | 217.65 | 227.10 | 217.65 | 227.10 | - | 4.44% | 4,817 |
| Jul 30, 2025 | 216.95 | 219.30 | 216.45 | 217.45 | - | 1.59% | 4,977 |
| Jul 29, 2025 | 215.35 | 219.50 | 213.60 | 214.05 | - | 1.90% | 2,957 |
| Jul 28, 2025 | 210.90 | 212.30 | 209.70 | 210.05 | - | 0.74% | 376 |
| Jul 25, 2025 | 206.85 | 208.75 | 205.90 | 208.50 | - | 1.53% | 662 |
| Jul 24, 2025 | 206.80 | 207.90 | 204.20 | 205.35 | - | -0.22% | 910 |
| Jul 23, 2025 | 203.55 | 205.80 | 203.25 | 205.80 | - | 1.11% | 219 |
| Jul 22, 2025 | 205.00 | 208.15 | 201.20 | 203.55 | - | -3.16% | 797 |
| Jul 21, 2025 | 211.90 | 213.10 | 210.00 | 210.20 | - | -0.31% | 545 |
| Jul 18, 2025 | 215.25 | 215.65 | 210.35 | 210.85 | - | -2.11% | 234 |
| Jul 17, 2025 | 208.35 | 217.00 | 208.35 | 215.40 | - | 7.14% | 2,921 |
| Jul 16, 2025 | 202.40 | 204.00 | 201.05 | 201.05 | - | 0.68% | 964 |
| Jul 15, 2025 | 204.35 | 204.35 | 198.00 | 199.70 | - | 1.98% | 430 |
| Jul 14, 2025 | 195.44 | 196.08 | 193.18 | 195.82 | - | -1.67% | 657 |
| Jul 11, 2025 | 201.25 | 201.25 | 197.80 | 199.14 | - | -1.32% | 1,035 |
| Jul 10, 2025 | 203.10 | 205.05 | 200.95 | 201.80 | - | -3.88% | 1,790 |
| Jul 9, 2025 | 210.15 | 220.50 | 200.00 | 209.95 | - | 4.87% | 369 |
| Jul 8, 2025 | 195.02 | 205.60 | 195.02 | 200.20 | - | 0.28% | 1,148 |
| Jul 7, 2025 | 200.30 | 201.60 | 196.60 | 199.64 | - | 0.43% | 573 |
| Jul 4, 2025 | 198.32 | 200.30 | 197.00 | 198.78 | - | -0.73% | 450 |
| Jul 3, 2025 | 193.02 | 200.25 | 193.02 | 200.25 | - | 5.37% | 757 |
| Jul 2, 2025 | 187.20 | 190.26 | 185.16 | 190.04 | - | 2.34% | 571 |
| Jul 1, 2025 | 186.58 | 188.02 | 184.86 | 185.70 | - | -1.20% | 116 |
| Jun 30, 2025 | 182.78 | 193.54 | 182.70 | 187.96 | - | 2.83% | 1,373 |
| Jun 27, 2025 | 182.72 | 182.78 | 181.60 | 182.78 | - | 0.48% | 302 |
| Jun 26, 2025 | 180.70 | 181.90 | 180.08 | 181.90 | - | -1.09% | 207 |
| Jun 25, 2025 | 184.60 | 186.56 | 183.90 | 183.90 | - | -0.38% | 352 |
| Jun 24, 2025 | 180.64 | 184.60 | 180.00 | 184.60 | - | 4.44% | 236 |
| Jun 23, 2025 | 177.76 | 179.64 | 176.76 | 176.76 | - | -2.50% | 251 |
| Jun 20, 2025 | 183.00 | 184.74 | 181.00 | 181.30 | - | 0.02% | 264 |