Oracle Corporation Japan (FRA:OCJ)
Germany · Delayed Price · Currency is EUR 49.20
-0.20 (-0.40%)
At close: Aug 26, 2026
FRA:OCJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | - | -0.40% | - |
| Aug 25, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | -0.80% | - |
| Aug 24, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | 2.05% | - |
| Aug 21, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | -2.01% | - |
| Aug 20, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | 2.47% | - |
| Aug 19, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | -0.41% | - |
| Aug 18, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | -0.81% | - |
| Aug 17, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | -4.47% | - |
| Aug 14, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - | - |
| Aug 13, 2026 | 50.50 | 51.50 | 50.50 | 51.50 | 51.50 | 1.98% | 21 |
| Aug 12, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 1.00% | - |
| Aug 11, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -0.99% | - |
| Aug 10, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 3.91% | - |
| Aug 7, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | - | - |
| Aug 6, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | 2.53% | - |
| Aug 5, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | - | - |
| Aug 4, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | -0.42% | - |
| Aug 3, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | 0.85% | - |
| Jul 31, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | -1.67% | - |
| Jul 30, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 1.69% | - |
| Jul 29, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | 2.16% | - |
| Jul 28, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | 1.32% | - |
| Jul 27, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | 5.07% | - |
| Jul 24, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | 0.46% | - |
| Jul 23, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | -1.82% | - |
| Jul 22, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -1.35% | - |
| Jul 21, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | -0.89% | - |
| Jul 20, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| Jul 17, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| Jul 16, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 1.35% | - |
| Jul 15, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | -3.06% | - |
| Jul 14, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | -0.43% | 50 |
| Jul 13, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -0.43% | - |
| Jul 10, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | 0.43% | - |
| Jul 9, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -0.43% | - |
| Jul 8, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | -1.28% | - |
| Jul 7, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | -3.70% | - |
| Jul 6, 2026 | 47.00 | 48.60 | 47.00 | 48.60 | 48.60 | 4.74% | 25 |
| Jul 3, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 0.87% | - |
| Jul 2, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 3.60% | - |
| Jul 1, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | 0.45% | - |
| Jun 30, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -1.78% | - |
| Jun 29, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 5.14% | - |
| Jun 26, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | -2.28% | - |
| Jun 25, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | - | - |
| Jun 24, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | - | - |
| Jun 23, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | -1.79% | - |
| Jun 22, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | -1.33% | - |
| Jun 19, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | -0.88% | - |
| Jun 18, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | 1.79% | - |