Skip to main content
logo
Oracle Corporation (ETR:ORC)
Germany flag Germany · Delayed Price · Currency is EUR
160.66
+4.96 (3.19%)
May 6, 2026, 5:35 PM CET

ETR:ORC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 6, 2026156.80161.00155.54160.64160.643.17%34,395
May 5, 2026156.94158.56153.06155.70155.700.66%24,155
May 4, 2026148.48155.86147.38154.68154.6811.78%73,752
Apr 30, 2026139.30140.92137.24138.38138.38-1.20%40,124
Apr 29, 2026142.22142.26137.80140.06140.06-0.82%20,911
Apr 28, 2026144.30144.60135.82141.22141.22-3.33%74,493
Apr 27, 2026146.96147.64143.30146.08146.08-0.71%25,195
Apr 24, 2026152.80154.54146.44147.12147.12-4.50%25,001
Apr 23, 2026156.50157.10149.82154.06154.06-3.63%34,036
Apr 22, 2026157.52160.90156.00159.86159.862.88%33,704
Apr 21, 2026151.84157.22149.70155.38155.384.68%22,925
Apr 20, 2026147.84151.16146.50148.44148.44-1.85%16,470
Apr 17, 2026152.00156.30150.80151.24151.240.67%48,691
Apr 16, 2026147.84153.12145.94150.24150.243.54%55,831
Apr 15, 2026137.86146.20137.74145.10145.105.13%39,018
Apr 14, 2026133.60143.10133.40138.02138.027.46%57,888
Apr 13, 2026117.06128.92116.96128.44128.448.64%21,745
Apr 10, 2026118.14118.90114.86118.22118.22-0.72%29,065
Apr 9, 2026123.18123.30118.20119.08119.08-3.58%29,482
Apr 8, 2026129.98129.98123.28123.50123.071.06%15,262
Apr 7, 2026126.04126.14121.06122.20121.78-3.15%15,331
Apr 2, 2026124.28126.18122.06126.18125.74-0.03%8,225
Apr 1, 2026128.92130.30125.70126.22125.781.72%17,921
Mar 31, 2026121.58124.18121.58124.08123.651.16%11,388
Mar 30, 2026121.70123.16120.38122.66122.240.82%10,494
Mar 27, 2026124.62124.62120.20121.66121.24-2.14%12,361
Mar 26, 2026125.94127.00123.84124.32123.89-1.83%15,068
Mar 25, 2026128.46129.24126.00126.64126.20-1.02%11,304
Mar 24, 2026133.12134.70127.34127.94127.50-2.81%18,443
Mar 23, 2026127.36133.80126.96131.64131.180.40%25,043
Mar 20, 2026134.42134.58129.74131.12130.67-2.22%14,646
Mar 19, 2026132.74135.68130.00134.10133.641.02%13,167
Mar 18, 2026135.58135.66132.26132.74132.28-1.19%10,062
Mar 17, 2026134.92137.38133.64134.34133.87-1.00%11,509
Mar 16, 2026136.72138.12135.36135.70135.23-0.75%11,436
Mar 13, 2026138.20140.20135.00136.72136.25-2.37%17,234
Mar 12, 2026140.48145.42138.96140.04139.56-1.27%21,578
Mar 11, 2026142.68148.20140.54141.84141.358.91%43,931
Mar 10, 2026132.80133.32127.74130.24129.790.90%16,321
Mar 9, 2026129.66132.52126.98129.08128.63-5.17%32,084
Mar 6, 2026135.60137.12131.50136.12135.652.48%18,132
Mar 5, 2026131.82135.58130.72132.82132.361.13%14,579
Mar 4, 2026127.50131.36127.50131.34130.892.91%10,891
Mar 3, 2026125.22127.72123.64127.62127.181.37%20,421
Mar 2, 2026120.00127.66119.66125.90125.462.41%16,759
Feb 27, 2026127.02127.02121.50122.94122.51-2.13%19,757
Feb 26, 2026125.48129.02123.88125.62125.19-1.40%25,566
Feb 25, 2026123.90129.98123.90127.40126.963.85%15,770
Feb 24, 2026120.14124.18118.00122.68122.263.74%20,774
Feb 23, 2026124.06124.60117.72118.26117.85-7.41%21,047