Oracle Corporation (FRA:ORC)
Germany · Delayed Price · Currency is EUR 201.60
-0.45 (-0.22%)
Last updated: Aug 27, 2025, 4:11 PM CET
Oracle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 202.00 | 202.55 | 201.60 | 201.60 | - | -0.22% | 17 |
| Aug 26, 2025 | 201.75 | 202.75 | 201.65 | 202.05 | - | -0.49% | 2,808 |
| Aug 25, 2025 | 202.55 | 204.65 | 201.05 | 203.05 | - | 0.02% | 868 |
| Aug 22, 2025 | 200.30 | 203.00 | 200.00 | 203.00 | - | 0.84% | 654 |
| Aug 21, 2025 | 202.35 | 203.10 | 200.10 | 201.30 | - | -0.32% | 535 |
| Aug 20, 2025 | 200.25 | 201.95 | 195.80 | 201.95 | - | 0.97% | 664 |
| Aug 19, 2025 | 212.50 | 212.90 | 200.00 | 200.00 | - | -6.10% | 1,907 |
| Aug 18, 2025 | 211.75 | 213.00 | 209.65 | 213.00 | - | -0.02% | 545 |
| Aug 15, 2025 | 209.80 | 213.35 | 208.90 | 213.05 | - | 1.19% | 249 |
| Aug 14, 2025 | 208.10 | 212.00 | 208.10 | 210.55 | - | 1.06% | 260 |
| Aug 13, 2025 | 216.80 | 219.25 | 208.00 | 208.35 | - | -3.90% | 323 |
| Aug 12, 2025 | 217.10 | 218.75 | 215.00 | 216.80 | - | -0.55% | 941 |
| Aug 11, 2025 | 215.00 | 218.00 | 213.00 | 218.00 | - | 2.37% | 406 |
| Aug 8, 2025 | 214.40 | 215.80 | 212.95 | 212.95 | - | -0.56% | 111 |
| Aug 7, 2025 | 220.05 | 222.70 | 212.70 | 214.15 | - | -1.86% | 910 |
| Aug 6, 2025 | 222.95 | 223.05 | 217.10 | 218.20 | - | -0.73% | 823 |
| Aug 5, 2025 | 221.55 | 223.20 | 218.00 | 219.80 | - | 1.85% | 2,361 |
| Aug 4, 2025 | 211.65 | 217.85 | 211.65 | 215.80 | - | 1.39% | 474 |
| Aug 1, 2025 | 220.00 | 220.00 | 210.00 | 212.85 | - | -4.38% | 3,107 |
| Jul 31, 2025 | 223.95 | 227.65 | 222.30 | 222.60 | - | 2.70% | 2,296 |
| Jul 30, 2025 | 216.20 | 217.40 | 215.95 | 216.75 | - | 0.51% | 442 |
| Jul 29, 2025 | 214.80 | 219.00 | 214.80 | 215.65 | - | 1.20% | 838 |
| Jul 28, 2025 | 209.75 | 213.10 | 209.75 | 213.10 | - | 2.21% | 1,973 |
| Jul 25, 2025 | 206.15 | 208.50 | 206.15 | 208.50 | - | 1.58% | 580 |
| Jul 24, 2025 | 206.05 | 207.05 | 205.25 | 205.25 | - | -0.10% | 77 |
| Jul 23, 2025 | 203.00 | 206.15 | 203.00 | 205.45 | - | 1.53% | 1,208 |
| Jul 22, 2025 | 205.10 | 207.65 | 201.40 | 202.35 | - | -2.97% | 2,327 |
| Jul 21, 2025 | 211.65 | 212.80 | 208.55 | 208.55 | - | -1.60% | 927 |
| Jul 18, 2025 | 215.55 | 215.55 | 211.85 | 211.95 | - | -1.44% | 2,768 |
| Jul 17, 2025 | 207.65 | 216.05 | 207.65 | 215.05 | - | 4.04% | 2,431 |
| Jul 16, 2025 | 201.35 | 206.70 | 201.10 | 206.70 | - | 2.66% | 1,996 |
| Jul 15, 2025 | 196.72 | 201.80 | 196.72 | 201.35 | - | 1.96% | 1,093 |
| Jul 14, 2025 | 194.72 | 197.48 | 193.38 | 197.48 | - | -0.19% | 268 |
| Jul 11, 2025 | 200.50 | 200.50 | 197.46 | 197.86 | - | -2.58% | 151 |
| Jul 10, 2025 | 201.40 | 204.55 | 201.05 | 203.10 | - | 0.82% | 1,482 |
| Jul 9, 2025 | 199.94 | 201.90 | 198.72 | 201.45 | - | 0.72% | 2,074 |
| Jul 8, 2025 | 198.64 | 205.55 | 197.88 | 200.00 | - | 0.96% | 2,556 |
| Jul 7, 2025 | 200.00 | 201.60 | 198.00 | 198.10 | - | -0.27% | 3,275 |
| Jul 4, 2025 | 201.75 | 201.80 | 198.64 | 198.64 | - | -1.59% | 978 |
| Jul 3, 2025 | 195.80 | 201.95 | 195.02 | 201.85 | - | 5.49% | 1,898 |
| Jul 2, 2025 | 187.02 | 191.34 | 185.94 | 191.34 | - | 2.83% | 344 |
| Jul 1, 2025 | 185.78 | 186.70 | 184.82 | 186.08 | - | -0.28% | 1,639 |
| Jun 30, 2025 | 182.34 | 193.96 | 182.34 | 186.60 | - | 3.67% | 1,577 |
| Jun 27, 2025 | 182.02 | 182.68 | 180.00 | 180.00 | - | -1.11% | 219 |
| Jun 26, 2025 | 180.74 | 182.02 | 180.18 | 182.02 | - | 0.50% | 814 |
| Jun 25, 2025 | 185.06 | 186.10 | 181.12 | 181.12 | - | -2.15% | 368 |
| Jun 24, 2025 | 181.84 | 185.68 | 179.80 | 185.10 | - | 3.99% | 2,381 |
| Jun 23, 2025 | 177.56 | 179.56 | 177.00 | 178.00 | - | -0.56% | 394 |
| Jun 20, 2025 | 182.36 | 183.02 | 179.00 | 179.00 | - | -1.75% | 316 |
| Jun 19, 2025 | 182.52 | 182.90 | 182.18 | 182.18 | - | -0.63% | 575 |