Skip to main content
logo
Oracle Corporation (BIT:1ORCL)
Italy flag Italy · Delayed Price · Currency is EUR
152.52
+2.10 (1.40%)
Last updated: Apr 17, 2026, 4:16 PM CET

BIT:1ORCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 2026151.70155.80151.70154.66-2.82%6,339
Apr 16, 2026147.42153.00146.00150.42150.423.50%24,749
Apr 15, 2026137.48146.42137.46145.34145.345.26%13,704
Apr 14, 2026134.14143.48132.96138.08138.087.42%25,805
Apr 13, 2026117.14128.80116.80128.54128.548.60%7,804
Apr 10, 2026118.18118.84115.00118.36118.36-0.60%13,284
Apr 9, 2026123.28123.28118.22119.08119.08-3.22%8,160
Apr 8, 2026132.66132.66122.22123.04123.040.77%8,087
Apr 7, 2026128.80128.80121.02122.10121.67-3.20%8,139
Apr 2, 2026124.90126.38122.00126.14125.69-0.06%2,749
Apr 1, 2026128.86130.22125.72126.22125.771.69%2,128
Mar 31, 2026121.68124.12121.68124.12123.681.45%2,021
Mar 30, 2026121.96123.10120.74122.34121.910.64%2,029
Mar 27, 2026124.28124.38120.00121.56121.13-2.19%4,931
Mar 26, 2026126.18126.58123.90124.28123.84-1.89%2,485
Mar 25, 2026128.42129.02126.00126.68126.23-1.09%11,760
Mar 24, 2026133.44134.36127.44128.08127.63-2.70%5,142
Mar 23, 2026127.48133.94126.74131.64131.170.38%4,113
Mar 20, 2026133.86133.86129.70131.14130.68-2.21%603
Mar 19, 2026132.60136.08130.78134.10133.620.89%1,460
Mar 18, 2026135.50135.70132.30132.92132.45-0.97%3,819
Mar 17, 2026135.26137.36133.62134.22133.74-0.97%3,941
Mar 16, 2026136.72137.54135.52135.54135.06-0.86%5,502
Mar 13, 2026138.50140.30135.00136.72136.24-2.34%7,147
Mar 12, 2026140.30145.22139.10140.00139.50-1.39%8,601
Mar 11, 2026135.10148.00135.10141.98141.488.93%25,113
Mar 10, 2026132.38133.66127.90130.34129.881.13%5,245
Mar 9, 2026130.42132.54126.96128.88128.42-5.18%3,738
Mar 6, 2026135.84137.00131.50135.92135.442.50%5,092
Mar 5, 2026131.72135.62130.68132.60132.131.22%5,005
Mar 4, 2026127.40131.30126.74131.00130.542.83%7,239
Mar 3, 2026125.50127.66123.54127.40126.951.22%6,087
Mar 2, 2026119.94127.86119.64125.86125.412.11%7,712
Feb 27, 2026126.46127.00121.66123.26122.82-1.77%4,475
Feb 26, 2026125.42127.98123.66125.48125.04-1.38%4,440
Feb 25, 2026123.88130.06123.70127.24126.793.90%5,056
Feb 24, 2026120.52124.10117.96122.46122.033.53%9,274
Feb 23, 2026124.16124.76117.56118.28117.86-7.49%8,487
Feb 20, 2026133.86134.14127.54127.86127.41-4.75%8,719
Feb 19, 2026134.06136.00131.86134.24133.761.54%4,202
Feb 18, 2026130.46132.38128.34132.20131.730.65%7,152
Feb 17, 2026134.42134.82129.96131.34130.87-3.43%2,922
Feb 16, 2026138.64138.64133.78136.00135.521.66%3,579
Feb 13, 2026131.60135.00130.86133.78133.313.56%3,761
Feb 12, 2026133.46133.90128.66129.18128.72-1.75%6,085
Feb 11, 2026135.04138.50130.00131.48131.01-3.10%9,849
Feb 10, 2026133.96138.50132.00135.68135.203.18%15,323
Feb 9, 2026121.60132.00120.10131.50131.039.51%11,013
Feb 6, 2026114.92120.48114.62120.08119.65-0.12%14,541
Feb 5, 2026124.14127.14118.18120.22119.79-3.95%16,533