Oracle Corporation (FRA:ORC)
Germany · Delayed Price · Currency is EUR 167.64
+2.14 (1.29%)
Last updated: Dec 22, 2025, 2:40 PM CET
Oracle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 162.92 | 166.20 | 159.66 | 165.50 | 165.50 | 7.72% | 4,130 |
| Dec 18, 2025 | 152.28 | 156.18 | 152.28 | 153.64 | 153.64 | 1.59% | 2,281 |
| Dec 17, 2025 | 161.96 | 162.90 | 151.00 | 151.24 | 151.24 | -5.78% | 1,882 |
| Dec 16, 2025 | 154.30 | 160.94 | 154.30 | 160.52 | 160.52 | 2.24% | 2,254 |
| Dec 15, 2025 | 160.66 | 162.28 | 154.86 | 157.00 | 157.00 | -2.87% | 6,829 |
| Dec 12, 2025 | 169.10 | 169.18 | 158.78 | 161.64 | 161.64 | -4.92% | 3,870 |
| Dec 11, 2025 | 168.56 | 170.20 | 160.00 | 170.00 | 170.00 | -11.04% | 14,017 |
| Dec 10, 2025 | 192.50 | 193.34 | 188.00 | 191.10 | 191.10 | 0.26% | 618 |
| Dec 9, 2025 | 190.42 | 190.62 | 188.40 | 190.60 | 190.60 | 0.76% | 1,204 |
| Dec 8, 2025 | 189.58 | 190.72 | 187.90 | 189.16 | 189.16 | 1.98% | 2,303 |
| Dec 5, 2025 | 187.62 | 189.06 | 185.28 | 185.48 | 185.48 | 0.75% | 1,499 |
| Dec 4, 2025 | 179.30 | 184.84 | 177.40 | 184.10 | 184.10 | 3.67% | 2,437 |
| Dec 3, 2025 | 174.18 | 177.58 | 172.00 | 177.58 | 177.58 | 2.62% | 930 |
| Dec 2, 2025 | 173.10 | 178.80 | 171.86 | 173.04 | 173.04 | -0.22% | 809 |
| Dec 1, 2025 | 172.50 | 173.98 | 171.48 | 173.42 | 173.42 | -0.28% | 1,070 |
| Nov 28, 2025 | 175.00 | 175.00 | 171.52 | 173.90 | 173.90 | -0.90% | 2,125 |
| Nov 27, 2025 | 173.60 | 175.48 | 173.60 | 175.48 | 175.48 | -1.50% | 815 |
| Nov 26, 2025 | 170.82 | 182.96 | 170.04 | 178.16 | 178.16 | 5.76% | 1,731 |
| Nov 25, 2025 | 172.72 | 172.72 | 161.14 | 168.46 | 168.46 | -2.94% | 4,355 |
| Nov 24, 2025 | 173.00 | 175.18 | 169.12 | 173.56 | 173.56 | 0.58% | 1,808 |
| Nov 21, 2025 | 181.62 | 182.30 | 169.50 | 172.56 | 172.56 | -6.72% | 2,701 |
| Nov 20, 2025 | 203.65 | 203.80 | 185.00 | 185.00 | 185.00 | -5.63% | 1,959 |
| Nov 19, 2025 | 189.28 | 197.22 | 189.28 | 196.04 | 196.04 | 2.41% | 1,422 |
| Nov 18, 2025 | 186.32 | 192.28 | 186.10 | 191.42 | 191.42 | 2.56% | 887 |
| Nov 17, 2025 | 193.30 | 194.20 | 186.00 | 186.64 | 186.64 | -3.51% | 1,424 |
| Nov 14, 2025 | 186.34 | 195.28 | 181.78 | 193.42 | 193.42 | 3.81% | 3,013 |
| Nov 13, 2025 | 196.04 | 196.04 | 184.98 | 186.32 | 186.32 | -5.19% | 7,214 |
| Nov 12, 2025 | 204.30 | 205.85 | 195.74 | 196.52 | 196.52 | -3.36% | 1,655 |
| Nov 11, 2025 | 207.55 | 208.15 | 197.66 | 203.35 | 203.35 | -1.74% | 1,692 |
| Nov 10, 2025 | 211.55 | 212.80 | 205.50 | 206.95 | 206.95 | 0.90% | 2,181 |
| Nov 7, 2025 | 210.75 | 212.10 | 200.85 | 205.10 | 205.10 | -2.63% | 1,256 |
| Nov 6, 2025 | 216.40 | 217.90 | 207.95 | 210.65 | 210.65 | -3.26% | 1,068 |
| Nov 5, 2025 | 214.20 | 218.35 | 213.35 | 217.75 | 217.75 | 1.40% | 1,432 |
| Nov 4, 2025 | 220.00 | 221.10 | 214.40 | 214.75 | 214.75 | -3.76% | 1,489 |
| Nov 3, 2025 | 227.40 | 231.00 | 222.45 | 223.15 | 223.15 | -1.24% | 2,098 |
| Oct 31, 2025 | 225.90 | 229.00 | 224.35 | 225.95 | 225.95 | 0.07% | 1,175 |
| Oct 30, 2025 | 236.25 | 236.60 | 221.80 | 225.80 | 225.80 | -4.20% | 3,433 |
| Oct 29, 2025 | 241.90 | 243.20 | 234.05 | 235.70 | 235.70 | -2.38% | 2,869 |
| Oct 28, 2025 | 241.60 | 243.70 | 241.00 | 241.45 | 241.45 | 0.02% | 349 |
| Oct 27, 2025 | 246.65 | 247.40 | 241.40 | 241.40 | 241.40 | -1.47% | 600 |
| Oct 24, 2025 | 243.50 | 245.40 | 243.25 | 245.00 | 245.00 | 0.76% | 1,159 |
| Oct 23, 2025 | 234.85 | 243.15 | 234.80 | 243.15 | 243.15 | 3.12% | 797 |
| Oct 22, 2025 | 237.00 | 237.50 | 232.85 | 235.80 | 235.80 | -0.76% | 1,428 |
| Oct 21, 2025 | 237.45 | 240.90 | 237.45 | 237.60 | 237.60 | 0.19% | 1,165 |
| Oct 20, 2025 | 251.35 | 251.65 | 237.15 | 237.15 | 237.15 | -4.66% | 2,308 |
| Oct 17, 2025 | 258.35 | 262.55 | 248.00 | 248.75 | 248.75 | -7.13% | 3,392 |
| Oct 16, 2025 | 262.05 | 273.05 | 261.20 | 267.85 | 267.85 | 2.49% | 1,716 |
| Oct 15, 2025 | 258.75 | 265.30 | 258.50 | 261.35 | 261.35 | 0.64% | 1,239 |
| Oct 14, 2025 | 262.50 | 262.95 | 254.75 | 259.70 | 259.70 | -2.62% | 1,262 |
| Oct 13, 2025 | 255.90 | 268.20 | 255.90 | 266.70 | 266.70 | 5.23% | 3,613 |