Oracle Corporation (ETR:ORC)
Germany · Delayed Price · Currency is EUR 203.20
+1.40 (0.69%)
Aug 27, 2025, 5:35 PM CET
Oracle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 201.50 | 202.60 | 201.50 | 202.45 | 202.45 | 0.32% | 1,276 |
| Aug 26, 2025 | 201.65 | 203.30 | 201.65 | 201.80 | 201.80 | -1.25% | 645 |
| Aug 25, 2025 | 202.20 | 204.35 | 200.90 | 204.35 | 204.35 | 1.04% | 1,719 |
| Aug 22, 2025 | 200.00 | 203.20 | 199.94 | 202.25 | 202.25 | -0.05% | 1,767 |
| Aug 21, 2025 | 202.85 | 203.45 | 199.86 | 202.35 | 202.35 | 1.42% | 3,988 |
| Aug 20, 2025 | 199.90 | 201.50 | 195.94 | 199.52 | 199.52 | -2.89% | 3,755 |
| Aug 19, 2025 | 211.25 | 213.55 | 204.80 | 205.45 | 205.45 | -2.31% | 3,465 |
| Aug 18, 2025 | 213.50 | 213.50 | 209.10 | 210.30 | 210.30 | -1.59% | 2,436 |
| Aug 15, 2025 | 210.00 | 213.70 | 207.65 | 213.70 | 213.70 | 1.45% | 4,920 |
| Aug 14, 2025 | 209.40 | 213.35 | 207.80 | 210.65 | 210.65 | -0.57% | 3,799 |
| Aug 13, 2025 | 217.05 | 219.65 | 211.00 | 211.85 | 211.85 | -1.63% | 5,664 |
| Aug 12, 2025 | 217.50 | 220.35 | 215.35 | 215.35 | 215.35 | -1.28% | 3,903 |
| Aug 11, 2025 | 215.00 | 219.20 | 211.55 | 218.15 | 218.15 | 2.20% | 2,515 |
| Aug 8, 2025 | 215.10 | 215.80 | 212.85 | 213.45 | 213.45 | -1.91% | 1,434 |
| Aug 7, 2025 | 220.65 | 222.65 | 217.60 | 217.60 | 217.60 | -0.18% | 4,439 |
| Aug 6, 2025 | 222.65 | 223.00 | 216.75 | 218.00 | 218.00 | 0.30% | 2,991 |
| Aug 5, 2025 | 221.80 | 223.50 | 217.35 | 217.35 | 217.35 | 1.02% | 3,162 |
| Aug 4, 2025 | 212.80 | 218.20 | 211.90 | 215.15 | 215.15 | 1.13% | 3,595 |
| Aug 1, 2025 | 219.35 | 220.35 | 209.50 | 212.75 | 212.75 | -6.24% | 7,404 |
| Jul 31, 2025 | 222.10 | 227.35 | 222.10 | 226.90 | 226.90 | 4.32% | 7,954 |
| Jul 30, 2025 | 217.20 | 218.60 | 216.35 | 217.50 | 217.50 | 1.35% | 5,034 |
| Jul 29, 2025 | 214.30 | 218.95 | 214.30 | 214.60 | 214.60 | 2.07% | 2,969 |
| Jul 28, 2025 | 210.95 | 212.30 | 209.80 | 210.25 | 210.25 | 0.72% | 2,793 |
| Jul 25, 2025 | 206.00 | 208.75 | 205.90 | 208.75 | 208.75 | 1.75% | 1,964 |
| Jul 24, 2025 | 206.40 | 207.30 | 204.90 | 205.15 | 205.15 | -0.51% | 3,968 |
| Jul 23, 2025 | 204.05 | 206.20 | 203.20 | 206.20 | 206.20 | 1.45% | 2,020 |
| Jul 22, 2025 | 205.00 | 209.00 | 201.40 | 203.25 | 203.25 | -3.35% | 7,714 |
| Jul 21, 2025 | 211.80 | 212.60 | 209.00 | 210.30 | 210.30 | -0.47% | 4,600 |
| Jul 18, 2025 | 215.15 | 215.30 | 210.55 | 211.30 | 211.30 | -1.93% | 4,158 |
| Jul 17, 2025 | 209.40 | 217.10 | 208.25 | 215.45 | 215.45 | 7.59% | 11,701 |
| Jul 16, 2025 | 201.30 | 203.85 | 200.25 | 200.25 | 200.25 | 0.49% | 3,141 |
| Jul 15, 2025 | 197.98 | 200.20 | 196.78 | 199.28 | 199.28 | 1.86% | 4,449 |
| Jul 14, 2025 | 195.02 | 196.76 | 193.02 | 195.64 | 195.64 | -1.65% | 3,270 |
| Jul 11, 2025 | 200.10 | 201.25 | 196.68 | 198.92 | 198.92 | -1.48% | 3,916 |
| Jul 10, 2025 | 202.45 | 205.45 | 200.10 | 201.90 | 201.90 | 0.80% | 4,783 |
| Jul 9, 2025 | 202.00 | 202.00 | 197.86 | 200.30 | 199.87 | 0.12% | 3,044 |
| Jul 8, 2025 | 198.88 | 205.00 | 197.34 | 200.05 | 199.62 | 0.28% | 3,529 |
| Jul 7, 2025 | 200.40 | 201.35 | 196.36 | 199.50 | 199.07 | 0.72% | 7,711 |
| Jul 4, 2025 | 203.40 | 203.40 | 197.42 | 198.08 | 197.66 | -1.31% | 5,251 |
| Jul 3, 2025 | 195.32 | 200.70 | 194.52 | 200.70 | 200.27 | 5.37% | 7,646 |
| Jul 2, 2025 | 186.66 | 190.48 | 184.88 | 190.48 | 190.07 | 2.64% | 3,858 |
| Jul 1, 2025 | 186.90 | 188.66 | 183.94 | 185.58 | 185.18 | -1.25% | 5,294 |
| Jun 30, 2025 | 182.54 | 194.16 | 182.26 | 187.92 | 187.52 | 2.67% | 11,651 |
| Jun 27, 2025 | 182.56 | 183.14 | 181.54 | 183.04 | 182.65 | 0.54% | 790 |
| Jun 26, 2025 | 182.50 | 182.62 | 179.74 | 182.06 | 181.67 | -0.57% | 3,134 |
| Jun 25, 2025 | 185.74 | 186.64 | 183.02 | 183.10 | 182.71 | -0.90% | 8,624 |
| Jun 24, 2025 | 182.72 | 184.88 | 179.92 | 184.76 | 184.37 | 4.56% | 8,758 |
| Jun 23, 2025 | 177.30 | 180.14 | 174.22 | 176.70 | 176.32 | -2.55% | 3,014 |
| Jun 20, 2025 | 182.70 | 185.00 | 181.08 | 181.32 | 180.93 | 0.19% | 3,473 |
| Jun 19, 2025 | 183.76 | 183.76 | 177.96 | 180.98 | 180.59 | -1.93% | 4,118 |