Oracle Corporation (FRA:ORC)
Germany · Delayed Price · Currency is EUR 238.05
-2.75 (-1.14%)
Last updated: Sep 30, 2025, 8:32 PM CET
Oracle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 240.60 | 240.60 | 235.00 | 237.00 | 237.00 | -1.58% | 2,047 |
| Sep 29, 2025 | 243.20 | 245.10 | 238.55 | 240.80 | 240.80 | -0.58% | 3,246 |
| Sep 26, 2025 | 249.85 | 252.30 | 242.20 | 242.20 | 242.20 | -3.47% | 1,565 |
| Sep 25, 2025 | 260.90 | 260.90 | 247.00 | 250.90 | 250.90 | -3.16% | 7,091 |
| Sep 24, 2025 | 267.05 | 268.90 | 256.70 | 259.10 | 259.10 | -2.02% | 1,785 |
| Sep 23, 2025 | 276.85 | 278.10 | 264.00 | 264.45 | 264.45 | -5.25% | 9,434 |
| Sep 22, 2025 | 266.10 | 279.10 | 257.95 | 279.10 | 279.10 | 7.76% | 4,809 |
| Sep 19, 2025 | 252.85 | 259.05 | 252.85 | 259.00 | 259.00 | 2.76% | 465 |
| Sep 18, 2025 | 257.25 | 257.90 | 251.55 | 252.05 | 252.05 | -0.71% | 1,723 |
| Sep 17, 2025 | 260.75 | 261.45 | 250.00 | 253.85 | 253.85 | -2.01% | 1,043 |
| Sep 16, 2025 | 262.95 | 271.00 | 254.95 | 259.05 | 259.05 | 1.13% | 4,892 |
| Sep 15, 2025 | 250.65 | 260.00 | 248.85 | 256.15 | 256.15 | 2.69% | 4,698 |
| Sep 12, 2025 | 260.45 | 263.00 | 249.00 | 249.45 | 249.45 | -5.19% | 4,060 |
| Sep 11, 2025 | 284.30 | 287.80 | 260.00 | 263.10 | 263.10 | -6.70% | 9,669 |
| Sep 10, 2025 | 270.10 | 294.40 | 264.95 | 282.00 | 282.00 | 36.66% | 12,638 |
| Sep 9, 2025 | 204.30 | 206.35 | 200.85 | 206.35 | 206.35 | 1.10% | 519 |
| Sep 8, 2025 | 200.50 | 205.40 | 200.40 | 204.10 | 204.10 | 3.04% | 1,040 |
| Sep 5, 2025 | 192.54 | 198.08 | 192.34 | 198.08 | 198.08 | 4.07% | 608 |
| Sep 4, 2025 | 191.28 | 193.12 | 188.50 | 190.34 | 190.34 | -0.14% | 193 |
| Sep 3, 2025 | 193.20 | 194.38 | 190.56 | 190.60 | 190.60 | -1.01% | 845 |
| Sep 2, 2025 | 191.92 | 192.88 | 189.42 | 192.54 | 192.54 | -0.17% | 1,644 |
| Sep 1, 2025 | 193.12 | 193.20 | 192.48 | 192.86 | 192.86 | 0.46% | 864 |
| Aug 29, 2025 | 206.05 | 206.15 | 190.78 | 191.98 | 191.98 | -6.90% | 946 |
| Aug 28, 2025 | 201.30 | 206.60 | 201.30 | 206.20 | 206.20 | 2.28% | 844 |
| Aug 27, 2025 | 202.00 | 202.55 | 201.60 | 201.60 | 201.60 | -0.22% | 17 |
| Aug 26, 2025 | 201.75 | 202.75 | 201.65 | 202.05 | 202.05 | -0.49% | 674 |
| Aug 25, 2025 | 202.55 | 204.65 | 201.05 | 203.05 | 203.05 | 0.02% | 331 |
| Aug 22, 2025 | 200.30 | 203.00 | 200.00 | 203.00 | 203.00 | 0.84% | 654 |
| Aug 21, 2025 | 202.35 | 203.10 | 200.10 | 201.30 | 201.30 | -0.32% | 535 |
| Aug 20, 2025 | 200.25 | 201.95 | 195.80 | 201.95 | 201.95 | 0.97% | 664 |
| Aug 19, 2025 | 212.50 | 212.90 | 200.00 | 200.00 | 200.00 | -6.10% | 1,907 |
| Aug 18, 2025 | 211.75 | 213.00 | 209.65 | 213.00 | 213.00 | -0.02% | 545 |
| Aug 15, 2025 | 209.80 | 213.35 | 208.90 | 213.05 | 213.05 | 1.19% | 249 |
| Aug 14, 2025 | 208.10 | 212.00 | 208.10 | 210.55 | 210.55 | 1.06% | 260 |
| Aug 13, 2025 | 216.80 | 219.25 | 208.00 | 208.35 | 208.35 | -3.90% | 323 |
| Aug 12, 2025 | 217.10 | 218.75 | 215.00 | 216.80 | 216.80 | -0.55% | 941 |
| Aug 11, 2025 | 215.00 | 218.00 | 213.00 | 218.00 | 218.00 | 2.37% | 406 |
| Aug 8, 2025 | 214.40 | 215.80 | 212.95 | 212.95 | 212.95 | -0.56% | 111 |
| Aug 7, 2025 | 220.05 | 222.70 | 212.70 | 214.15 | 214.15 | -1.86% | 910 |
| Aug 6, 2025 | 222.95 | 223.05 | 217.10 | 218.20 | 218.20 | -0.73% | 823 |
| Aug 5, 2025 | 221.55 | 223.20 | 218.00 | 219.80 | 219.80 | 1.85% | 2,361 |
| Aug 4, 2025 | 211.65 | 217.85 | 211.65 | 215.80 | 215.80 | 1.39% | 474 |
| Aug 1, 2025 | 220.00 | 220.00 | 210.00 | 212.85 | 212.85 | -4.38% | 3,107 |
| Jul 31, 2025 | 223.95 | 227.65 | 222.30 | 222.60 | 222.60 | 2.70% | 2,296 |
| Jul 30, 2025 | 216.20 | 217.40 | 215.95 | 216.75 | 216.75 | 0.51% | 442 |
| Jul 29, 2025 | 214.80 | 219.00 | 214.80 | 215.65 | 215.65 | 1.20% | 838 |
| Jul 28, 2025 | 209.75 | 213.10 | 209.75 | 213.10 | 213.10 | 2.21% | 1,973 |
| Jul 25, 2025 | 206.15 | 208.50 | 206.15 | 208.50 | 208.50 | 1.58% | 580 |
| Jul 24, 2025 | 206.05 | 207.05 | 205.25 | 205.25 | 205.25 | -0.10% | 77 |
| Jul 23, 2025 | 203.00 | 206.15 | 203.00 | 205.45 | 205.45 | 1.53% | 1,208 |