Oracle Corporation (FRA:ORC)
Germany · Delayed Price · Currency is EUR 161.92
+0.42 (0.26%)
Last updated: May 14, 2026, 9:28 AM CET
FRA:ORC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 161.78 | 161.78 | 161.78 | 161.78 | - | 0.17% | - |
| May 13, 2026 | 160.12 | 162.74 | 159.50 | 161.50 | 161.50 | 3.02% | 1,782 |
| May 12, 2026 | 162.72 | 165.06 | 156.76 | 156.76 | 156.76 | -4.50% | 1,612 |
| May 11, 2026 | 165.70 | 165.70 | 163.28 | 164.14 | 164.14 | -1.33% | 1,435 |
| May 8, 2026 | 164.70 | 167.82 | 162.56 | 166.36 | 166.36 | 1.30% | 1,698 |
| May 7, 2026 | 166.26 | 170.00 | 164.08 | 164.22 | 164.22 | 0.60% | 1,799 |
| May 6, 2026 | 156.60 | 163.36 | 156.28 | 163.24 | 163.24 | 2.77% | 2,807 |
| May 5, 2026 | 156.26 | 158.84 | 154.18 | 158.84 | 158.84 | 2.19% | 2,089 |
| May 4, 2026 | 148.24 | 156.50 | 148.24 | 155.44 | 155.44 | 12.52% | 2,513 |
| Apr 30, 2026 | 138.50 | 139.42 | 137.34 | 138.14 | 138.14 | -1.10% | 1,542 |
| Apr 29, 2026 | 142.02 | 142.02 | 138.14 | 139.68 | 139.68 | -1.94% | 1,286 |
| Apr 28, 2026 | 144.26 | 144.26 | 136.00 | 142.44 | 142.44 | -3.23% | 3,889 |
| Apr 27, 2026 | 147.38 | 147.58 | 144.96 | 147.20 | 147.20 | 1.09% | 1,731 |
| Apr 24, 2026 | 152.10 | 153.92 | 145.00 | 145.62 | 145.62 | -3.61% | 1,250 |
| 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 |