Oracle Corporation (ETR:ORC)
Germany · Delayed Price · Currency is EUR 126.10
+5.18 (4.28%)
Oct 2, 2026, 5:35 PM CET
ETR:ORC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 123.54 | 128.26 | 123.50 | 125.68 | 125.68 | 3.94% | 37,500 |
| Oct 1, 2026 | 124.18 | 124.42 | 120.00 | 120.92 | 120.92 | -0.31% | 39,809 |
| Sep 30, 2026 | 122.40 | 122.68 | 118.90 | 121.30 | 121.30 | -1.56% | 29,805 |
| Sep 29, 2026 | 117.20 | 126.50 | 116.74 | 123.22 | 123.22 | 6.13% | 30,486 |
| Sep 28, 2026 | 118.94 | 119.20 | 115.96 | 116.10 | 116.10 | -4.27% | 27,043 |
| Sep 25, 2026 | 123.80 | 123.80 | 120.90 | 121.28 | 121.28 | 0.13% | 27,196 |
| Sep 24, 2026 | 125.68 | 126.02 | 117.64 | 121.12 | 121.12 | -6.57% | 37,472 |
| Sep 23, 2026 | 130.90 | 131.30 | 127.80 | 129.64 | 129.64 | -1.26% | 17,620 |
| Sep 22, 2026 | 130.10 | 133.82 | 129.76 | 131.30 | 131.30 | 1.09% | 30,602 |
| Sep 21, 2026 | 129.30 | 130.56 | 127.50 | 129.88 | 129.88 | 2.45% | 20,766 |
| Sep 18, 2026 | 132.12 | 132.32 | 126.08 | 126.78 | 126.78 | -3.75% | 16,324 |
| Sep 17, 2026 | 127.40 | 131.72 | 127.36 | 131.72 | 131.72 | 5.71% | 24,340 |
| Sep 16, 2026 | 122.16 | 126.70 | 120.68 | 124.60 | 124.60 | -0.02% | 28,001 |
| Sep 15, 2026 | 125.00 | 125.32 | 121.66 | 124.62 | 124.62 | -0.27% | 44,082 |
| Sep 14, 2026 | 127.20 | 127.24 | 122.28 | 124.96 | 124.96 | -5.53% | 98,880 |
| Sep 11, 2026 | 138.88 | 142.42 | 129.62 | 132.28 | 132.28 | -3.22% | 81,869 |
| Sep 10, 2026 | 139.56 | 139.56 | 134.34 | 136.68 | 136.68 | -1.58% | 24,581 |
| Sep 9, 2026 | 140.90 | 141.62 | 137.74 | 138.88 | 138.88 | -1.75% | 19,319 |
| Sep 8, 2026 | 141.34 | 146.22 | 139.58 | 141.36 | 141.36 | 2.93% | 32,993 |
| Sep 7, 2026 | 138.18 | 138.22 | 136.94 | 137.34 | 137.34 | 1.18% | 23,552 |
| Sep 4, 2026 | 134.84 | 138.22 | 133.44 | 135.74 | 135.74 | 3.26% | 33,809 |
| Sep 3, 2026 | 125.80 | 132.08 | 125.56 | 131.46 | 131.46 | 5.18% | 15,488 |
| Sep 2, 2026 | 120.74 | 125.84 | 120.00 | 124.98 | 124.98 | 1.44% | 19,935 |
| Sep 1, 2026 | 128.70 | 128.70 | 122.66 | 123.20 | 123.20 | -4.20% | 17,194 |
| Aug 31, 2026 | 129.32 | 129.58 | 127.62 | 128.60 | 128.60 | -2.63% | 9,395 |
| Aug 28, 2026 | 130.34 | 132.48 | 129.32 | 132.08 | 132.08 | 3.90% | 19,459 |
| Aug 27, 2026 | 129.70 | 131.56 | 127.12 | 127.12 | 127.12 | 0.27% | 28,032 |
| Aug 26, 2026 | 124.28 | 130.00 | 123.38 | 126.78 | 126.78 | 1.67% | 22,843 |
| Aug 25, 2026 | 123.36 | 125.00 | 122.86 | 124.70 | 124.70 | 1.68% | 7,133 |
| Aug 24, 2026 | 124.20 | 125.76 | 121.20 | 122.64 | 122.64 | -2.51% | 17,507 |
| Aug 21, 2026 | 121.98 | 127.02 | 121.92 | 125.80 | 125.80 | 3.57% | 10,569 |
| Aug 20, 2026 | 124.46 | 124.46 | 121.30 | 121.46 | 121.46 | -0.38% | 12,942 |
| Aug 19, 2026 | 121.92 | 123.14 | 117.94 | 121.92 | 121.92 | -2.06% | 20,357 |
| Aug 18, 2026 | 124.44 | 125.96 | 122.00 | 124.48 | 124.48 | -2.17% | 25,150 |
| Aug 17, 2026 | 129.92 | 129.92 | 125.62 | 127.24 | 127.24 | -3.81% | 18,057 |
| Aug 14, 2026 | 135.78 | 135.86 | 131.84 | 132.28 | 132.28 | -1.80% | 12,802 |
| Aug 13, 2026 | 132.62 | 137.60 | 131.44 | 134.70 | 134.70 | 4.06% | 39,168 |
| Aug 12, 2026 | 127.78 | 132.60 | 127.26 | 129.44 | 129.44 | 3.11% | 44,771 |
| Aug 11, 2026 | 130.88 | 132.08 | 125.54 | 125.54 | 125.54 | -2.89% | 32,381 |
| Aug 10, 2026 | 128.42 | 130.74 | 126.90 | 129.28 | 129.28 | 2.42% | 22,682 |
| Aug 7, 2026 | 124.96 | 126.82 | 123.30 | 126.22 | 126.22 | 0.37% | 24,057 |
| Aug 6, 2026 | 122.78 | 127.00 | 119.58 | 125.76 | 125.76 | 0.46% | 46,150 |
| Aug 5, 2026 | 126.40 | 127.16 | 123.60 | 125.18 | 125.18 | -0.18% | 21,735 |
| Aug 4, 2026 | 124.98 | 125.98 | 120.34 | 125.40 | 125.40 | 5.31% | 67,477 |
| Aug 3, 2026 | 114.26 | 120.46 | 113.00 | 119.08 | 119.08 | 8.00% | 51,938 |
| Jul 31, 2026 | 112.50 | 115.44 | 109.70 | 110.26 | 110.26 | 1.16% | 45,554 |
| Jul 30, 2026 | 103.68 | 111.36 | 102.86 | 109.00 | 109.00 | 5.68% | 29,820 |
| Jul 29, 2026 | 105.40 | 106.00 | 102.88 | 103.14 | 103.14 | -2.59% | 22,437 |
| Jul 28, 2026 | 104.42 | 105.90 | 100.72 | 105.88 | 105.88 | 0.34% | 36,386 |
| Jul 27, 2026 | 103.04 | 106.88 | 102.80 | 105.52 | 105.52 | 1.33% | 31,884 |