Oracle Corporation (FRA:ORC)
Germany · Delayed Price · Currency is EUR 151.08
-8.92 (-5.57%)
At close: Apr 23, 2026
FRA:ORC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 156.64 | 157.00 | 150.00 | 151.08 | 151.08 | -5.57% | 1,052 |
| Apr 22, 2026 | 157.38 | 161.48 | 156.76 | 160.00 | 160.00 | 1.91% | 2,920 |
| Apr 21, 2026 | 151.50 | 157.20 | 151.50 | 157.00 | 157.00 | 4.68% | 2,668 |
| Apr 20, 2026 | 146.92 | 150.00 | 146.80 | 149.98 | 149.98 | 1.68% | 962 |
| Apr 17, 2026 | 152.24 | 156.00 | 147.40 | 147.50 | 147.50 | -1.94% | 1,914 |
| Apr 16, 2026 | 147.28 | 153.00 | 147.00 | 150.42 | 150.42 | 4.01% | 3,833 |
| Apr 15, 2026 | 137.60 | 145.82 | 137.44 | 144.62 | 144.62 | 4.72% | 4,053 |
| Apr 14, 2026 | 134.32 | 142.84 | 133.06 | 138.10 | 138.10 | 4.40% | 7,014 |
| Apr 13, 2026 | 117.10 | 132.28 | 116.86 | 132.28 | 132.28 | 11.27% | 1,700 |
| Apr 10, 2026 | 117.84 | 118.88 | 115.68 | 118.88 | 118.88 | 1.54% | 1,491 |
| Apr 9, 2026 | 122.82 | 123.82 | 116.54 | 117.08 | 117.08 | -5.28% | 713 |
| Apr 8, 2026 | 128.62 | 128.62 | 123.18 | 123.60 | 123.17 | 0.49% | 874 |
| Apr 7, 2026 | 125.18 | 125.62 | 121.06 | 123.00 | 122.57 | -2.71% | 1,843 |
| Apr 2, 2026 | 122.58 | 126.42 | 122.58 | 126.42 | 125.98 | 1.14% | 399 |
| Apr 1, 2026 | 128.64 | 130.00 | 125.00 | 125.00 | 124.57 | -1.84% | 2,076 |
| Mar 31, 2026 | 121.96 | 127.34 | 121.68 | 127.34 | 126.90 | 6.38% | 442 |
| Mar 30, 2026 | 121.72 | 123.12 | 119.70 | 119.70 | 119.29 | -1.07% | 1,033 |
| Mar 27, 2026 | 124.20 | 124.20 | 120.00 | 121.00 | 120.58 | -2.73% | 784 |
| Mar 26, 2026 | 125.24 | 126.70 | 124.40 | 124.40 | 123.97 | -1.74% | 1,775 |
| Mar 25, 2026 | 128.08 | 128.64 | 126.54 | 126.60 | 126.16 | -1.09% | 477 |
| Mar 24, 2026 | 132.46 | 133.82 | 128.00 | 128.00 | 127.56 | -3.66% | 70 |
| Mar 23, 2026 | 125.82 | 133.84 | 125.82 | 132.86 | 132.40 | 3.41% | 622 |
| Mar 20, 2026 | 134.38 | 134.38 | 128.48 | 128.48 | 128.04 | -4.49% | 317 |
| Mar 19, 2026 | 132.02 | 135.46 | 131.22 | 134.52 | 134.05 | 0.90% | 361 |
| Mar 18, 2026 | 134.74 | 135.44 | 133.00 | 133.32 | 132.86 | -0.12% | 306 |
| Mar 17, 2026 | 134.38 | 136.28 | 133.48 | 133.48 | 133.02 | -1.17% | 1,132 |
| Mar 16, 2026 | 137.00 | 137.18 | 135.00 | 135.06 | 134.59 | -0.81% | 3,382 |
| Mar 13, 2026 | 137.78 | 140.34 | 135.00 | 136.16 | 135.69 | -1.69% | 4,043 |
| Mar 12, 2026 | 140.24 | 143.40 | 138.50 | 138.50 | 138.02 | -1.69% | 3,338 |
| Mar 11, 2026 | 143.34 | 148.22 | 139.00 | 140.88 | 140.39 | 1.56% | 6,396 |
| Mar 10, 2026 | 131.92 | 138.80 | 129.16 | 138.72 | 138.24 | 6.20% | 1,741 |
| Mar 9, 2026 | 130.20 | 131.42 | 127.00 | 130.62 | 130.17 | -3.90% | 1,176 |
| Mar 6, 2026 | 135.64 | 136.74 | 132.80 | 135.92 | 135.45 | 1.93% | 4,168 |
| Mar 5, 2026 | 130.92 | 135.04 | 130.00 | 133.34 | 132.88 | 1.77% | 968 |
| Mar 4, 2026 | 126.46 | 131.80 | 126.46 | 131.02 | 130.57 | 2.26% | 330 |
| Mar 3, 2026 | 126.20 | 128.12 | 123.84 | 128.12 | 127.68 | 1.89% | 1,243 |
| Mar 2, 2026 | 119.68 | 127.34 | 119.60 | 125.74 | 125.30 | 3.83% | 1,502 |
| Feb 27, 2026 | 126.12 | 126.12 | 121.10 | 121.10 | 120.68 | -4.81% | 1,222 |
| Feb 26, 2026 | 126.06 | 127.54 | 124.98 | 127.22 | 126.78 | 0.09% | 2,854 |
| Feb 25, 2026 | 123.46 | 128.40 | 123.46 | 127.10 | 126.66 | 2.50% | 1,328 |
| Feb 24, 2026 | 119.88 | 124.00 | 119.14 | 124.00 | 123.57 | 3.82% | 1,682 |
| Feb 23, 2026 | 123.62 | 124.62 | 117.78 | 119.44 | 119.03 | -5.37% | 1,964 |
| Feb 20, 2026 | 134.34 | 134.34 | 126.18 | 126.22 | 125.78 | -4.88% | 899 |
| Feb 19, 2026 | 133.30 | 134.68 | 132.70 | 132.70 | 132.24 | -0.02% | 402 |
| Feb 18, 2026 | 130.24 | 132.72 | 130.00 | 132.72 | 132.26 | 1.31% | 1,226 |
| Feb 17, 2026 | 133.46 | 134.48 | 130.00 | 131.00 | 130.55 | -2.67% | 721 |
| Feb 16, 2026 | 136.16 | 136.16 | 134.22 | 134.60 | 134.13 | -0.93% | 1,170 |
| Feb 13, 2026 | 130.90 | 135.86 | 130.90 | 135.86 | 135.39 | 3.92% | 1,252 |
| Feb 12, 2026 | 132.70 | 133.76 | 129.20 | 130.74 | 130.29 | -1.13% | 2,123 |
| Feb 11, 2026 | 134.26 | 137.08 | 130.00 | 132.24 | 131.78 | -1.31% | 1,184 |