Oracle Corporation (ETR:ORC)
Germany · Delayed Price · Currency is EUR 257.80
-0.80 (-0.31%)
Sep 16, 2025, 5:35 PM CET
Oracle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 261.70 | 270.50 | 257.80 | 257.80 | 257.80 | -0.31% | 35,799 |
| Sep 15, 2025 | 250.50 | 261.55 | 248.90 | 258.60 | 258.60 | 3.36% | 19,512 |
| Sep 12, 2025 | 261.60 | 263.25 | 249.20 | 250.20 | 250.20 | -8.03% | 14,190 |
| Sep 11, 2025 | 286.05 | 287.10 | 265.00 | 272.05 | 272.05 | -6.51% | 37,998 |
| Sep 10, 2025 | 267.60 | 294.35 | 263.70 | 291.00 | 291.00 | 43.67% | 88,917 |
| Sep 9, 2025 | 204.95 | 206.85 | 200.50 | 202.55 | 202.55 | -1.48% | 6,199 |
| Sep 8, 2025 | 200.25 | 206.00 | 200.25 | 205.60 | 205.60 | 6.02% | 9,737 |
| Sep 5, 2025 | 192.46 | 198.32 | 191.78 | 193.92 | 193.92 | 1.56% | 5,983 |
| Sep 4, 2025 | 191.60 | 193.00 | 189.00 | 190.94 | 190.94 | -0.45% | 1,771 |
| Sep 3, 2025 | 193.86 | 194.60 | 191.36 | 191.80 | 191.80 | -0.39% | 1,278 |
| Sep 2, 2025 | 193.08 | 193.36 | 188.18 | 192.56 | 192.56 | 0.14% | 4,717 |
| Sep 1, 2025 | 192.38 | 194.30 | 190.00 | 192.30 | 192.30 | 0.23% | 2,643 |
| Aug 29, 2025 | 205.65 | 206.35 | 191.48 | 191.86 | 191.86 | -6.66% | 2,780 |
| Aug 28, 2025 | 201.90 | 206.10 | 201.30 | 205.55 | 205.55 | 1.16% | 2,081 |
| Aug 27, 2025 | 201.50 | 203.70 | 201.05 | 203.20 | 203.20 | 0.69% | 1,929 |
| Aug 26, 2025 | 201.65 | 203.30 | 201.65 | 201.80 | 201.80 | -1.25% | 671 |
| 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 |