Oracle Corporation (FRA:ORC)
Germany · Delayed Price · Currency is EUR 132.10
-2.12 (-1.58%)
At close: Jun 26, 2026
FRA:ORC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 131.06 | 132.98 | 130.92 | 132.10 | 132.10 | -1.58% | 1,436 |
| Jun 25, 2026 | 140.48 | 141.42 | 133.04 | 134.22 | 134.22 | -2.53% | 439 |
| Jun 24, 2026 | 146.74 | 146.74 | 137.46 | 137.70 | 137.70 | -5.44% | 1,383 |
| Jun 23, 2026 | 148.54 | 151.70 | 145.00 | 145.62 | 145.62 | -5.20% | 1,184 |
| Jun 22, 2026 | 158.90 | 159.64 | 153.28 | 153.60 | 153.60 | -3.55% | 1,524 |
| Jun 19, 2026 | 160.80 | 160.80 | 159.14 | 159.26 | 159.26 | -0.74% | 228 |
| Jun 18, 2026 | 160.76 | 161.16 | 157.14 | 160.44 | 160.44 | -0.87% | 2,674 |
| Jun 17, 2026 | 162.12 | 163.06 | 160.00 | 161.84 | 161.84 | -0.86% | 1,786 |
| Jun 16, 2026 | 166.20 | 168.00 | 162.02 | 163.24 | 163.24 | -1.66% | 5,034 |
| Jun 15, 2026 | 162.94 | 167.88 | 161.86 | 166.00 | 166.00 | 4.40% | 1,348 |
| Jun 12, 2026 | 158.70 | 160.20 | 155.40 | 159.00 | 159.00 | 0.63% | 1,492 |
| Jun 11, 2026 | 156.38 | 163.14 | 152.76 | 158.00 | 158.00 | -10.08% | 3,201 |
| Jun 10, 2026 | 176.76 | 183.30 | 171.98 | 175.72 | 175.72 | -1.55% | 3,844 |
| Jun 9, 2026 | 184.68 | 186.26 | 175.26 | 178.48 | 178.48 | -3.33% | 1,321 |
| Jun 8, 2026 | 185.00 | 189.40 | 181.42 | 184.62 | 184.62 | -0.49% | 2,496 |
| Jun 5, 2026 | 199.86 | 202.40 | 184.42 | 185.52 | 185.52 | -7.54% | 2,754 |
| Jun 4, 2026 | 191.40 | 203.20 | 191.40 | 200.65 | 200.65 | 0.44% | 1,002 |
| Jun 3, 2026 | 205.65 | 209.90 | 197.96 | 199.78 | 199.78 | -4.75% | 3,192 |
| Jun 2, 2026 | 208.20 | 213.15 | 202.25 | 209.75 | 209.75 | -1.27% | 3,023 |
| Jun 1, 2026 | 199.86 | 215.00 | 194.24 | 212.45 | 212.45 | 9.84% | 6,618 |
| May 29, 2026 | 182.80 | 193.42 | 179.22 | 193.42 | 193.42 | 10.53% | 7,561 |
| May 28, 2026 | 163.78 | 175.00 | 163.78 | 175.00 | 175.00 | 6.69% | 886 |
| May 27, 2026 | 164.64 | 165.80 | 162.36 | 164.02 | 164.02 | -0.80% | 1,269 |
| May 26, 2026 | 165.64 | 167.18 | 165.00 | 165.34 | 165.34 | -1.43% | 1,726 |
| May 25, 2026 | 166.20 | 168.42 | 166.20 | 167.74 | 167.74 | 1.23% | 1,186 |
| May 22, 2026 | 164.18 | 169.24 | 163.12 | 165.70 | 165.70 | 1.59% | 2,102 |
| May 21, 2026 | 162.22 | 164.96 | 162.00 | 163.10 | 163.10 | 1.12% | 1,054 |
| May 20, 2026 | 156.22 | 161.30 | 156.22 | 161.30 | 161.30 | 2.26% | 685 |
| May 19, 2026 | 158.78 | 160.76 | 157.58 | 157.74 | 157.74 | -1.14% | 1,260 |
| May 18, 2026 | 165.22 | 165.62 | 159.38 | 159.56 | 159.56 | -4.77% | 1,158 |
| May 15, 2026 | 163.36 | 167.56 | 163.36 | 167.56 | 167.56 | -1.37% | 653 |
| May 14, 2026 | 161.78 | 171.22 | 161.78 | 169.88 | 169.88 | 5.19% | 1,461 |
| 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 |