Oracle Corporation (FRA:ORC)
Germany · Delayed Price · Currency is EUR 126.22
-6.48 (-4.88%)
At close: Feb 20, 2026
Oracle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 22, 2026 | 151.58 | 153.52 | 151.40 | 152.00 | 152.00 | 2.34% | 3,020 |
| Jan 21, 2026 | 154.34 | 155.10 | 146.78 | 148.52 | 148.52 | -3.50% | 2,121 |
| Jan 20, 2026 | 160.00 | 160.00 | 153.90 | 153.90 | 153.90 | -4.59% | 1,884 |
| Jan 19, 2026 | 160.78 | 161.50 | 160.58 | 161.30 | 161.30 | -1.86% | 873 |
| Jan 16, 2026 | 164.94 | 165.00 | 161.00 | 164.36 | 164.36 | 0.38% | 406 |
| Jan 15, 2026 | 167.56 | 168.58 | 163.74 | 163.74 | 163.74 | -0.98% | 1,406 |
| Jan 14, 2026 | 173.00 | 173.38 | 164.12 | 165.36 | 165.36 | -4.83% | 867 |
| Jan 13, 2026 | 176.22 | 176.22 | 173.06 | 173.76 | 173.76 | -1.56% | 3,225 |
| Jan 12, 2026 | 168.22 | 176.58 | 166.64 | 176.52 | 176.52 | 3.11% | 1,251 |
| Jan 9, 2026 | 162.36 | 171.50 | 162.36 | 171.20 | 171.20 | 5.03% | 1,285 |
| Jan 8, 2026 | 163.74 | 165.12 | 159.82 | 163.00 | 162.57 | -1.56% | 2,060 |
| Jan 7, 2026 | 165.76 | 166.38 | 164.50 | 165.58 | 165.14 | -0.12% | 855 |
| Jan 6, 2026 | 164.54 | 165.78 | 164.00 | 165.78 | 165.34 | 0.68% | 694 |
| Jan 5, 2026 | 168.50 | 171.50 | 164.66 | 164.66 | 164.22 | -1.27% | 1,405 |
| Jan 2, 2026 | 167.22 | 169.10 | 165.50 | 166.78 | 166.34 | 0.34% | 2,197 |
| Dec 30, 2025 | 165.40 | 166.22 | 165.40 | 166.22 | 165.78 | 0.30% | 125 |
| Dec 29, 2025 | 167.36 | 167.36 | 164.56 | 165.72 | 165.28 | 0.38% | 832 |
| Dec 23, 2025 | 167.26 | 168.38 | 164.68 | 165.10 | 164.66 | -1.98% | 3,548 |
| Dec 22, 2025 | 167.18 | 168.68 | 165.00 | 168.44 | 167.99 | 1.78% | 1,688 |
| Dec 19, 2025 | 162.92 | 166.20 | 159.66 | 165.50 | 165.06 | 7.72% | 4,130 |
| Dec 18, 2025 | 152.28 | 156.18 | 152.28 | 153.64 | 153.23 | 1.59% | 2,281 |
| Dec 17, 2025 | 161.96 | 162.90 | 151.00 | 151.24 | 150.84 | -5.78% | 1,882 |
| Dec 16, 2025 | 154.30 | 161.14 | 154.30 | 160.52 | 160.09 | 2.24% | 2,299 |
| Dec 15, 2025 | 160.66 | 162.28 | 154.86 | 157.00 | 156.58 | -2.87% | 6,829 |
| Dec 12, 2025 | 169.10 | 169.18 | 158.78 | 161.64 | 161.21 | -4.92% | 3,870 |
| Dec 11, 2025 | 168.56 | 170.20 | 160.00 | 170.00 | 169.55 | -11.04% | 14,017 |
| Dec 10, 2025 | 192.50 | 193.34 | 188.00 | 191.10 | 190.59 | 0.26% | 618 |
| Dec 9, 2025 | 190.42 | 190.62 | 188.40 | 190.60 | 190.10 | 0.76% | 1,204 |
| Dec 8, 2025 | 189.58 | 190.72 | 187.90 | 189.16 | 188.66 | 1.98% | 2,303 |