Skip to main content
logo
Oracle Corporation (ETR:ORC)
Germany flag Germany · Delayed Price · Currency is EUR
174.26
+11.80 (7.26%)
May 28, 2026, 5:35 PM CET

ETR:ORC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 2026165.42170.32165.42168.60-3.78%13,825
May 27, 2026165.10165.82161.78162.46162.46-2.11%8,895
May 26, 2026166.52167.68164.12165.96165.96-0.98%13,541
May 25, 2026167.56168.50166.98167.60167.600.81%5,822
May 22, 2026164.90169.58163.08166.26166.261.78%12,029
May 21, 2026162.24165.72161.64163.36163.362.91%20,277
May 20, 2026156.82159.08154.44158.74158.740.66%14,323
May 19, 2026159.88162.38156.84157.70157.70-1.40%21,722
May 18, 2026164.98165.88157.80159.94159.94-4.15%17,334
May 15, 2026164.90167.68163.00166.86166.86-2.10%36,442
May 14, 2026162.22171.86159.12170.44170.445.46%30,267
May 13, 2026160.04163.22158.06161.62161.622.89%30,938
May 12, 2026163.06165.78156.22157.08157.08-3.77%30,214
May 11, 2026165.20165.60161.50163.24163.24-2.68%50,281
May 8, 2026163.82168.00162.00167.74167.740.05%44,100
May 7, 2026163.20170.44163.20167.66167.664.36%58,380
May 6, 2026156.80161.00155.54160.66160.663.19%34,420
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, 2026123.18123.30118.20119.08119.08-3.24%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