Oracle Corporation (FRA:ORC)
Germany · Delayed Price · Currency is EUR 126.42
+1.42 (1.14%)
Last updated: Apr 2, 2026, 9:45 PM CET
FRA:ORC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 122.58 | 126.42 | 122.58 | 126.42 | 126.42 | 1.14% | 399 |
| Apr 1, 2026 | 128.64 | 130.00 | 125.00 | 125.00 | 125.00 | -1.84% | 2,076 |
| Mar 31, 2026 | 121.96 | 127.34 | 121.68 | 127.34 | 127.34 | 6.38% | 442 |
| Mar 30, 2026 | 121.72 | 123.12 | 119.70 | 119.70 | 119.70 | -1.07% | 1,033 |
| Mar 27, 2026 | 124.20 | 124.20 | 120.00 | 121.00 | 121.00 | -2.73% | 784 |
| Mar 26, 2026 | 125.24 | 126.70 | 124.40 | 124.40 | 124.40 | -1.74% | 1,775 |
| Mar 25, 2026 | 128.08 | 128.64 | 126.54 | 126.60 | 126.60 | -1.09% | 477 |
| Mar 24, 2026 | 132.46 | 133.82 | 128.00 | 128.00 | 128.00 | -3.66% | 70 |
| Mar 23, 2026 | 125.82 | 133.84 | 125.82 | 132.86 | 132.86 | 3.41% | 622 |
| Mar 20, 2026 | 134.38 | 134.38 | 128.48 | 128.48 | 128.48 | -4.49% | 317 |
| Mar 19, 2026 | 132.02 | 135.46 | 131.22 | 134.52 | 134.52 | 0.90% | 361 |
| Mar 18, 2026 | 134.74 | 135.44 | 133.00 | 133.32 | 133.32 | -0.12% | 306 |
| Mar 17, 2026 | 134.38 | 136.28 | 133.48 | 133.48 | 133.48 | -1.17% | 1,132 |
| Mar 16, 2026 | 137.00 | 137.18 | 135.00 | 135.06 | 135.06 | -0.81% | 3,382 |
| Mar 13, 2026 | 137.78 | 140.34 | 135.00 | 136.16 | 136.16 | -1.69% | 4,043 |
| Mar 12, 2026 | 140.24 | 143.40 | 138.50 | 138.50 | 138.50 | -1.69% | 3,338 |
| Mar 11, 2026 | 143.34 | 148.22 | 139.00 | 140.88 | 140.88 | 1.56% | 6,396 |
| Mar 10, 2026 | 131.92 | 138.80 | 129.16 | 138.72 | 138.72 | 6.20% | 1,741 |
| Mar 9, 2026 | 130.20 | 131.42 | 127.00 | 130.62 | 130.62 | -3.90% | 1,176 |
| Mar 6, 2026 | 135.64 | 136.74 | 132.80 | 135.92 | 135.92 | 1.93% | 4,168 |
| Mar 5, 2026 | 130.92 | 135.04 | 130.00 | 133.34 | 133.34 | 1.77% | 968 |
| Mar 4, 2026 | 126.46 | 131.80 | 126.46 | 131.02 | 131.02 | 2.26% | 330 |
| Mar 3, 2026 | 126.20 | 128.12 | 123.84 | 128.12 | 128.12 | 1.89% | 1,243 |
| Mar 2, 2026 | 119.68 | 127.34 | 119.60 | 125.74 | 125.74 | 3.83% | 1,502 |
| Feb 27, 2026 | 126.12 | 126.12 | 121.10 | 121.10 | 121.10 | -4.81% | 1,222 |
| Feb 26, 2026 | 126.06 | 127.54 | 124.98 | 127.22 | 127.22 | 0.09% | 2,854 |
| Feb 25, 2026 | 123.46 | 128.40 | 123.46 | 127.10 | 127.10 | 2.50% | 1,328 |
| Feb 24, 2026 | 119.88 | 124.00 | 119.14 | 124.00 | 124.00 | 3.82% | 1,682 |
| Feb 23, 2026 | 123.62 | 124.62 | 117.78 | 119.44 | 119.44 | -5.37% | 1,964 |
| Feb 20, 2026 | 134.34 | 134.34 | 126.18 | 126.22 | 126.22 | -4.88% | 899 |
| Feb 19, 2026 | 133.30 | 134.68 | 132.70 | 132.70 | 132.70 | -0.02% | 402 |
| Feb 18, 2026 | 130.24 | 132.72 | 130.00 | 132.72 | 132.72 | 1.31% | 1,226 |
| Feb 17, 2026 | 133.46 | 134.48 | 130.00 | 131.00 | 131.00 | -2.67% | 721 |
| Feb 16, 2026 | 136.16 | 136.16 | 134.22 | 134.60 | 134.60 | -0.93% | 1,170 |
| Feb 13, 2026 | 130.90 | 135.86 | 130.90 | 135.86 | 135.86 | 3.92% | 1,252 |
| Feb 12, 2026 | 132.70 | 133.76 | 129.20 | 130.74 | 130.74 | -1.13% | 2,123 |
| Feb 11, 2026 | 134.26 | 137.08 | 130.00 | 132.24 | 132.24 | -1.31% | 1,184 |
| Feb 10, 2026 | 133.74 | 138.32 | 132.44 | 134.00 | 134.00 | 0.68% | 3,176 |
| Feb 9, 2026 | 122.38 | 133.66 | 120.80 | 133.10 | 133.10 | 11.51% | 2,976 |
| Feb 6, 2026 | 114.50 | 120.50 | 114.50 | 119.36 | 119.36 | 3.79% | 2,732 |
| Feb 5, 2026 | 123.94 | 126.38 | 115.00 | 115.00 | 115.00 | -8.00% | 2,246 |
| Feb 4, 2026 | 130.42 | 131.22 | 122.66 | 125.00 | 125.00 | -3.58% | 2,954 |
| Feb 3, 2026 | 136.88 | 137.30 | 128.74 | 129.64 | 129.64 | -7.35% | 4,834 |
| Feb 2, 2026 | 130.88 | 146.50 | 130.60 | 139.92 | 139.92 | 1.44% | 1,647 |
| Jan 30, 2026 | 140.64 | 141.28 | 137.94 | 137.94 | 137.94 | -2.31% | 1,196 |
| Jan 29, 2026 | 145.24 | 145.56 | 135.86 | 141.20 | 141.20 | -3.50% | 1,781 |
| Jan 28, 2026 | 147.76 | 150.90 | 144.52 | 146.32 | 146.32 | 0.91% | 1,149 |
| Jan 27, 2026 | 154.84 | 156.00 | 145.00 | 145.00 | 145.00 | -5.92% | 2,504 |
| Jan 26, 2026 | 148.70 | 155.92 | 148.44 | 154.12 | 154.12 | 2.32% | 1,165 |
| Jan 23, 2026 | 153.58 | 153.64 | 147.38 | 150.62 | 150.62 | -0.91% | 1,600 |