Oracle Corporation (FRA:ORC)
Germany · Delayed Price · Currency is EUR 172.36
-1.06 (-0.61%)
Last updated: Dec 2, 2025, 9:47 AM CET
Oracle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 258.10 | 265.00 | 252.00 | 253.45 | 253.45 | -1.48% | 2,215 |
| Oct 9, 2025 | 247.70 | 258.80 | 247.70 | 257.25 | 257.25 | 3.56% | 1,413 |
| Oct 8, 2025 | 242.70 | 251.00 | 242.70 | 248.40 | 247.97 | 3.89% | 1,729 |
| Oct 7, 2025 | 249.00 | 251.60 | 234.80 | 239.10 | 238.69 | -4.32% | 1,488 |
| Oct 6, 2025 | 246.05 | 251.90 | 245.15 | 249.90 | 249.47 | 2.38% | 1,955 |
| Oct 3, 2025 | 247.75 | 250.35 | 244.00 | 244.10 | 243.68 | -1.27% | 566 |
| Oct 2, 2025 | 246.55 | 249.65 | 245.05 | 247.25 | 246.83 | 0.86% | 959 |
| Oct 1, 2025 | 236.80 | 247.20 | 234.65 | 245.15 | 244.73 | 2.79% | 1,844 |
| Sep 30, 2025 | 240.60 | 240.60 | 235.00 | 238.50 | 238.09 | -0.96% | 2,109 |
| Sep 29, 2025 | 243.20 | 245.10 | 238.55 | 240.80 | 240.39 | -0.58% | 3,246 |
| Sep 26, 2025 | 249.85 | 252.30 | 242.20 | 242.20 | 241.78 | -3.47% | 1,565 |
| Sep 25, 2025 | 260.90 | 260.90 | 247.00 | 250.90 | 250.47 | -3.16% | 7,091 |
| Sep 24, 2025 | 267.05 | 268.90 | 256.70 | 259.10 | 258.66 | -2.02% | 1,785 |
| Sep 23, 2025 | 276.85 | 278.10 | 264.00 | 264.45 | 264.00 | -5.25% | 9,434 |