Skip to main content
logo
Oracle Corporation (FRA:ORC)
Germany flag Germany · Delayed Price · Currency is EUR
243.15
+7.35 (3.12%)
At close: Oct 23, 2025

Oracle Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 2025234.85236.85234.80234.90--0.38%423
Oct 22, 2025237.00237.50232.85235.80235.80-0.76%1,428
Oct 21, 2025237.45240.90237.45237.60237.600.19%1,165
Oct 20, 2025251.35251.65237.15237.15237.15-4.66%2,308
Oct 17, 2025258.35262.55248.00248.75248.75-7.13%3,392
Oct 16, 2025262.05273.05261.20267.85267.852.49%1,716
Oct 15, 2025258.75265.30258.50261.35261.350.64%1,239
Oct 14, 2025262.50262.95254.75259.70259.70-2.62%1,262
Oct 13, 2025255.90268.20255.90266.70266.705.23%3,613
Oct 10, 2025258.10265.00252.00253.45253.45-1.48%2,215
Oct 9, 2025247.70258.80247.70257.25257.253.56%1,413
Oct 8, 2025242.70251.00242.70248.40247.903.89%1,729
Oct 7, 2025249.00251.60234.80239.10238.69-4.32%1,488
Oct 6, 2025246.05251.90245.15249.90249.472.38%1,955
Oct 3, 2025247.75250.35244.00244.10243.68-1.27%566
Oct 2, 2025246.55249.65245.05247.25246.820.86%959
Oct 1, 2025236.80247.20234.65245.15244.732.79%1,844
Sep 30, 2025240.60240.60235.00238.50238.09-0.96%2,109
Sep 29, 2025243.20245.10238.55240.80240.38-0.58%3,246
Sep 26, 2025249.85252.30242.20242.20241.78-3.47%1,565
Sep 25, 2025260.90260.90247.00250.90250.47-3.16%7,091
Sep 24, 2025267.05268.90256.70259.10258.65-2.02%1,785
Sep 23, 2025276.85278.10264.00264.45263.99-5.25%9,434
Sep 22, 2025266.10279.10257.95279.10278.627.76%4,809
Sep 19, 2025252.85259.05252.85259.00258.552.76%465
Sep 18, 2025257.25257.90251.55252.05251.61-0.71%1,723
Sep 17, 2025260.75261.45250.00253.85253.41-2.01%1,043
Sep 16, 2025262.95271.00254.95259.05258.601.13%4,892
Sep 15, 2025250.65260.00248.85256.15255.712.69%4,698
Sep 12, 2025260.45263.00249.00249.45249.02-5.19%4,060
Sep 11, 2025284.30287.80260.00263.10262.64-6.70%9,669
Sep 10, 2025270.10294.40264.95282.00281.5136.66%12,638
Sep 9, 2025204.30206.35200.85206.35205.991.10%519
Sep 8, 2025200.50205.40200.40204.10203.753.04%1,040
Sep 5, 2025192.54198.08192.34198.08197.744.07%608
Sep 4, 2025191.28193.12188.50190.34190.01-0.14%193
Sep 3, 2025193.20194.38190.56190.60190.27-1.01%845
Sep 2, 2025191.92192.88189.42192.54192.21-0.17%1,644
Sep 1, 2025193.12193.20192.48192.86192.530.46%864
Aug 29, 2025206.05206.15190.78191.98191.65-6.90%946
Aug 28, 2025201.30206.60201.30206.20205.842.28%844
Aug 27, 2025202.00202.55201.60201.60201.25-0.22%17
Aug 26, 2025201.75202.75201.65202.05201.70-0.49%674
Aug 25, 2025202.55204.65201.05203.05202.700.02%331
Aug 22, 2025200.30203.00200.00203.00202.650.84%654
Aug 21, 2025202.35203.10200.10201.30200.95-0.32%535
Aug 20, 2025200.25201.95195.80201.95201.600.97%664
Aug 19, 2025212.50212.90200.00200.00199.65-6.10%1,907
Aug 18, 2025211.75213.00209.65213.00212.63-0.02%545
Aug 15, 2025209.80213.35208.90213.05212.681.19%249