Oracle Corporation (FRA:ORC)
Germany · Delayed Price · Currency is EUR 124.78
-1.98 (-1.56%)
At close: Aug 5, 2026
FRA:ORC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 127.12 | 127.12 | 123.50 | 124.78 | 124.78 | -1.56% | 4,080 |
| Aug 4, 2026 | 125.10 | 129.00 | 120.96 | 126.76 | 126.76 | 4.21% | 2,506 |
| Aug 3, 2026 | 114.56 | 122.04 | 114.00 | 121.64 | 121.64 | 9.11% | 2,475 |
| Jul 31, 2026 | 113.68 | 115.28 | 109.90 | 111.48 | 111.48 | 0.81% | 2,304 |
| Jul 30, 2026 | 103.80 | 111.10 | 103.04 | 110.58 | 110.58 | 6.43% | 1,849 |
| Jul 29, 2026 | 105.02 | 106.10 | 103.36 | 103.90 | 103.90 | -2.95% | 3,156 |
| Jul 28, 2026 | 104.30 | 107.06 | 101.00 | 107.06 | 107.06 | 1.73% | 2,472 |
| Jul 27, 2026 | 103.32 | 106.38 | 103.08 | 105.24 | 105.24 | 4.05% | 2,117 |
| Jul 24, 2026 | 106.98 | 109.08 | 101.14 | 101.14 | 101.14 | -3.95% | 4,763 |
| Jul 23, 2026 | 110.68 | 111.00 | 105.30 | 105.30 | 105.30 | -4.62% | 1,846 |
| Jul 22, 2026 | 111.64 | 111.64 | 110.00 | 110.40 | 110.40 | -0.41% | 2,347 |
| Jul 21, 2026 | 107.54 | 111.00 | 106.94 | 110.86 | 110.86 | 2.91% | 6,124 |
| Jul 20, 2026 | 110.70 | 111.44 | 105.26 | 107.72 | 107.72 | -4.03% | 1,582 |
| Jul 17, 2026 | 106.22 | 112.24 | 105.54 | 112.24 | 112.24 | 3.22% | 3,012 |
| Jul 16, 2026 | 115.62 | 117.50 | 108.74 | 108.74 | 108.74 | -6.44% | 3,466 |
| Jul 15, 2026 | 112.46 | 116.36 | 112.46 | 116.22 | 116.22 | 2.69% | 3,083 |
| Jul 14, 2026 | 116.32 | 117.00 | 112.22 | 113.18 | 113.18 | -3.28% | 3,451 |
| Jul 13, 2026 | 121.34 | 123.38 | 116.60 | 117.02 | 117.02 | -5.31% | 7,307 |
| Jul 10, 2026 | 126.38 | 127.84 | 123.48 | 123.58 | 123.58 | -1.59% | 2,231 |
| Jul 9, 2026 | 123.68 | 128.88 | 123.08 | 126.02 | 125.58 | 2.71% | 1,256 |
| Jul 8, 2026 | 123.60 | 123.60 | 120.90 | 122.70 | 122.27 | -0.73% | 563 |
| Jul 7, 2026 | 125.92 | 127.38 | 120.80 | 123.60 | 123.17 | -1.36% | 2,912 |
| Jul 6, 2026 | 125.02 | 128.42 | 124.12 | 125.30 | 124.86 | -1.00% | 1,998 |
| Jul 3, 2026 | 123.44 | 126.56 | 123.44 | 126.56 | 126.12 | 2.88% | 2,235 |
| Jul 2, 2026 | 126.76 | 127.18 | 121.74 | 123.02 | 122.59 | -2.86% | 4,697 |
| Jul 1, 2026 | 129.04 | 131.28 | 125.50 | 126.64 | 126.20 | -1.62% | 872 |
| Jun 30, 2026 | 132.06 | 132.06 | 126.70 | 128.72 | 128.27 | -0.37% | 1,480 |
| Jun 29, 2026 | 133.02 | 135.76 | 129.10 | 129.20 | 128.75 | -1.60% | 1,363 |
| Jun 26, 2026 | 131.06 | 132.98 | 130.92 | 131.30 | 130.84 | -2.18% | 1,461 |
| Jun 25, 2026 | 140.48 | 141.42 | 133.04 | 134.22 | 133.75 | -2.53% | 439 |
| Jun 24, 2026 | 146.74 | 146.74 | 137.46 | 137.70 | 137.22 | -5.44% | 1,383 |
| Jun 23, 2026 | 148.54 | 151.70 | 145.00 | 145.62 | 145.11 | -5.20% | 1,184 |
| Jun 22, 2026 | 158.90 | 159.64 | 153.28 | 153.60 | 153.07 | -3.55% | 1,524 |
| Jun 19, 2026 | 160.80 | 160.80 | 159.14 | 159.26 | 158.71 | -0.74% | 228 |
| Jun 18, 2026 | 160.76 | 161.16 | 157.14 | 160.44 | 159.88 | -0.87% | 2,674 |
| Jun 17, 2026 | 162.12 | 163.06 | 160.00 | 161.84 | 161.28 | -0.86% | 1,786 |
| Jun 16, 2026 | 166.20 | 168.00 | 162.02 | 163.24 | 162.67 | -1.66% | 5,034 |
| Jun 15, 2026 | 162.94 | 167.88 | 161.86 | 166.00 | 165.42 | 4.40% | 1,348 |
| Jun 12, 2026 | 158.70 | 160.20 | 155.40 | 159.00 | 158.45 | 0.63% | 1,492 |
| Jun 11, 2026 | 156.38 | 163.14 | 152.76 | 158.00 | 157.45 | -10.08% | 3,201 |
| Jun 10, 2026 | 176.76 | 183.30 | 171.98 | 175.72 | 175.11 | -1.55% | 3,844 |
| Jun 9, 2026 | 184.68 | 186.26 | 175.26 | 178.48 | 177.86 | -3.33% | 1,321 |
| Jun 8, 2026 | 185.00 | 189.40 | 181.42 | 184.62 | 183.98 | -0.49% | 2,496 |
| Jun 5, 2026 | 199.86 | 202.40 | 184.42 | 185.52 | 184.87 | -7.54% | 2,754 |
| Jun 4, 2026 | 191.40 | 203.20 | 191.40 | 200.65 | 199.95 | 0.44% | 1,002 |
| Jun 3, 2026 | 205.65 | 209.90 | 197.96 | 199.78 | 199.08 | -4.75% | 3,192 |
| Jun 2, 2026 | 208.20 | 213.15 | 202.25 | 209.75 | 209.02 | -1.27% | 3,023 |
| Jun 1, 2026 | 199.86 | 215.00 | 194.24 | 212.45 | 211.71 | 9.84% | 6,618 |
| May 29, 2026 | 182.80 | 193.42 | 179.22 | 193.42 | 192.75 | 10.53% | 7,561 |
| May 28, 2026 | 163.78 | 175.00 | 163.78 | 175.00 | 174.39 | 6.69% | 886 |