Oracle Corporation (ETR:ORC)
Germany · Delayed Price · Currency is EUR 254.60
-2.85 (-1.11%)
Oct 10, 2025, 5:35 PM CET
Oracle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 258.00 | 265.40 | 254.35 | 254.60 | 254.60 | -1.11% | 12,233 |
| Oct 9, 2025 | 248.70 | 260.20 | 247.60 | 257.45 | 257.45 | 4.42% | 13,380 |
| Oct 8, 2025 | 243.10 | 248.50 | 242.80 | 246.55 | 246.12 | 4.45% | 8,558 |
| Oct 7, 2025 | 249.80 | 251.70 | 236.05 | 236.05 | 235.64 | -5.90% | 8,454 |
| Oct 6, 2025 | 244.65 | 253.35 | 244.45 | 250.85 | 250.41 | 0.60% | 7,397 |
| Oct 3, 2025 | 247.90 | 250.75 | 245.35 | 249.35 | 248.92 | 1.36% | 6,269 |
| Oct 2, 2025 | 246.25 | 251.95 | 244.55 | 246.00 | 245.57 | 0.78% | 15,172 |
| Oct 1, 2025 | 236.85 | 245.20 | 234.25 | 244.10 | 243.68 | 2.61% | 9,736 |
| Sep 30, 2025 | 240.90 | 242.00 | 236.00 | 237.90 | 237.49 | -1.04% | 4,817 |
| Sep 29, 2025 | 243.00 | 245.25 | 238.50 | 240.40 | 239.98 | -1.31% | 9,611 |
| Sep 26, 2025 | 251.75 | 252.65 | 243.10 | 243.60 | 243.18 | -3.22% | 24,584 |
| Sep 25, 2025 | 260.50 | 260.50 | 247.60 | 251.70 | 251.26 | -3.10% | 14,767 |
| Sep 24, 2025 | 267.70 | 269.00 | 258.35 | 259.75 | 259.30 | -2.26% | 7,390 |
| Sep 23, 2025 | 277.00 | 278.35 | 263.30 | 265.75 | 265.29 | -2.41% | 20,476 |
| Sep 22, 2025 | 265.45 | 273.60 | 258.00 | 272.30 | 271.83 | 6.10% | 15,571 |
| Sep 19, 2025 | 252.50 | 258.65 | 252.20 | 256.65 | 256.20 | 0.27% | 9,839 |
| Sep 18, 2025 | 256.65 | 258.55 | 248.65 | 255.95 | 255.50 | 1.57% | 8,784 |
| Sep 17, 2025 | 261.20 | 261.90 | 251.40 | 252.00 | 251.56 | -2.25% | 9,891 |
| Sep 16, 2025 | 261.70 | 270.50 | 257.80 | 257.80 | 257.35 | -0.31% | 35,799 |
| Sep 15, 2025 | 250.50 | 261.55 | 248.90 | 258.60 | 258.15 | 3.36% | 19,512 |
| Sep 12, 2025 | 261.60 | 263.25 | 249.20 | 250.20 | 249.76 | -8.03% | 14,190 |
| Sep 11, 2025 | 286.05 | 287.10 | 265.00 | 272.05 | 271.58 | -6.51% | 37,998 |
| Sep 10, 2025 | 267.60 | 294.35 | 263.70 | 291.00 | 290.49 | 43.67% | 88,917 |
| Sep 9, 2025 | 204.95 | 206.85 | 200.50 | 202.55 | 202.20 | -1.48% | 6,199 |
| Sep 8, 2025 | 200.25 | 206.00 | 200.25 | 205.60 | 205.24 | 6.02% | 9,737 |
| Sep 5, 2025 | 192.46 | 198.32 | 191.78 | 193.92 | 193.58 | 1.56% | 5,983 |
| Sep 4, 2025 | 191.60 | 193.00 | 189.00 | 190.94 | 190.61 | -0.45% | 1,771 |
| Sep 3, 2025 | 193.86 | 194.60 | 191.36 | 191.80 | 191.47 | -0.39% | 1,278 |
| Sep 2, 2025 | 193.08 | 193.36 | 188.18 | 192.56 | 192.22 | 0.14% | 4,717 |
| Sep 1, 2025 | 192.38 | 194.30 | 190.00 | 192.30 | 191.97 | 0.23% | 2,643 |
| Aug 29, 2025 | 205.65 | 206.35 | 191.48 | 191.86 | 191.53 | -6.66% | 2,780 |
| Aug 28, 2025 | 201.90 | 206.10 | 201.30 | 205.55 | 205.19 | 1.16% | 2,081 |
| Aug 27, 2025 | 201.50 | 203.70 | 201.05 | 203.20 | 202.85 | 0.69% | 1,929 |
| Aug 26, 2025 | 201.65 | 203.30 | 201.65 | 201.80 | 201.45 | -1.25% | 671 |
| Aug 25, 2025 | 202.20 | 204.35 | 200.90 | 204.35 | 203.99 | 1.04% | 1,719 |
| Aug 22, 2025 | 200.00 | 203.20 | 199.94 | 202.25 | 201.90 | -0.05% | 1,767 |
| Aug 21, 2025 | 202.85 | 203.45 | 199.86 | 202.35 | 202.00 | 1.42% | 3,988 |
| Aug 20, 2025 | 199.90 | 201.50 | 195.94 | 199.52 | 199.17 | -2.89% | 3,755 |
| Aug 19, 2025 | 211.25 | 213.55 | 204.80 | 205.45 | 205.09 | -2.31% | 3,465 |
| Aug 18, 2025 | 213.50 | 213.50 | 209.10 | 210.30 | 209.93 | -1.59% | 2,436 |
| Aug 15, 2025 | 210.00 | 213.70 | 207.65 | 213.70 | 213.33 | 1.45% | 4,920 |
| Aug 14, 2025 | 209.40 | 213.35 | 207.80 | 210.65 | 210.28 | -0.57% | 3,799 |
| Aug 13, 2025 | 217.05 | 219.65 | 211.00 | 211.85 | 211.48 | -1.63% | 5,664 |
| Aug 12, 2025 | 217.50 | 220.35 | 215.35 | 215.35 | 214.98 | -1.28% | 3,903 |
| Aug 11, 2025 | 215.00 | 219.20 | 211.55 | 218.15 | 217.77 | 2.20% | 2,515 |
| Aug 8, 2025 | 215.10 | 215.80 | 212.85 | 213.45 | 213.08 | -1.91% | 1,434 |
| Aug 7, 2025 | 220.65 | 222.65 | 217.60 | 217.60 | 217.22 | -0.18% | 4,439 |
| Aug 6, 2025 | 222.65 | 223.00 | 216.75 | 218.00 | 217.62 | 0.30% | 2,991 |
| Aug 5, 2025 | 221.80 | 223.50 | 217.35 | 217.35 | 216.97 | 1.02% | 3,162 |
| Aug 4, 2025 | 212.80 | 218.20 | 211.90 | 215.15 | 214.78 | 1.13% | 3,595 |