Oracle Corporation (FRA:ORC)
Germany · Delayed Price · Currency is EUR 113.24
+2.14 (1.93%)
At close: Oct 23, 2026
FRA:ORC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 112.32 | 113.32 | 111.40 | 113.24 | 113.24 | 1.93% | 671 |
| Oct 22, 2026 | 113.18 | 113.18 | 110.00 | 111.10 | 111.10 | -2.60% | 1,687 |
| Oct 21, 2026 | 118.38 | 119.40 | 114.06 | 114.06 | 114.06 | -2.48% | 1,694 |
| Oct 20, 2026 | 114.88 | 117.98 | 113.98 | 116.96 | 116.96 | 0.72% | 464 |
| Oct 19, 2026 | 116.60 | 116.70 | 115.72 | 116.12 | 116.12 | 1.52% | 802 |
| Oct 16, 2026 | 119.50 | 119.60 | 113.50 | 114.38 | 114.38 | -4.76% | 5,779 |
| Oct 15, 2026 | 114.22 | 120.10 | 113.66 | 120.10 | 120.10 | 2.93% | 2,008 |
| Oct 14, 2026 | 126.90 | 128.22 | 116.06 | 116.68 | 116.68 | -8.99% | 7,560 |
| Oct 13, 2026 | 122.00 | 128.20 | 121.62 | 128.20 | 128.20 | 4.50% | 1,029 |
| Oct 12, 2026 | 127.16 | 127.16 | 122.68 | 122.68 | 122.68 | -3.29% | 323 |
| Oct 9, 2026 | 122.00 | 127.16 | 122.00 | 126.86 | 126.86 | 5.56% | 571 |
| Oct 8, 2026 | 127.56 | 127.56 | 120.62 | 120.62 | 120.18 | -6.44% | 1,268 |
| Oct 7, 2026 | 128.28 | 129.00 | 126.38 | 128.92 | 128.45 | -0.14% | 1,448 |
| Oct 6, 2026 | 127.30 | 129.10 | 127.30 | 129.10 | 128.63 | 1.65% | 2,625 |
| Oct 5, 2026 | 127.58 | 130.00 | 126.86 | 127.00 | 126.53 | 0.47% | 799 |
| Oct 2, 2026 | 123.04 | 126.40 | 123.04 | 126.40 | 125.94 | 2.88% | 1,787 |
| Oct 1, 2026 | 124.28 | 124.58 | 120.88 | 122.86 | 122.41 | 1.09% | 2,119 |
| Sep 30, 2026 | 122.32 | 122.48 | 119.00 | 121.54 | 121.09 | -0.31% | 448 |
| Sep 29, 2026 | 116.10 | 125.88 | 116.10 | 121.92 | 121.47 | 4.12% | 3,861 |
| Sep 28, 2026 | 119.32 | 119.32 | 116.00 | 117.10 | 116.67 | -2.89% | 2,742 |
| Sep 25, 2026 | 123.62 | 124.16 | 120.58 | 120.58 | 120.14 | -1.26% | 2,458 |
| Sep 24, 2026 | 125.46 | 125.90 | 117.44 | 122.12 | 121.67 | -4.92% | 4,846 |
| Sep 23, 2026 | 131.06 | 131.12 | 128.44 | 128.44 | 127.97 | -1.83% | 876 |
| Sep 22, 2026 | 129.86 | 132.10 | 129.78 | 130.84 | 130.36 | 1.29% | 1,355 |
| Sep 21, 2026 | 129.64 | 130.46 | 128.02 | 129.18 | 128.71 | 1.40% | 5,209 |
| Sep 18, 2026 | 132.36 | 132.36 | 126.44 | 127.40 | 126.93 | -2.91% | 1,069 |
| Sep 17, 2026 | 126.26 | 132.10 | 126.26 | 131.22 | 130.74 | 6.34% | 2,128 |
| Sep 16, 2026 | 122.00 | 124.98 | 120.98 | 123.40 | 122.95 | 0.98% | 2,231 |
| Sep 15, 2026 | 125.24 | 125.24 | 121.82 | 122.20 | 121.75 | -1.59% | 1,057 |
| Sep 14, 2026 | 127.58 | 127.58 | 123.76 | 124.18 | 123.72 | -4.65% | 3,471 |
| Sep 11, 2026 | 138.86 | 142.52 | 130.00 | 130.24 | 129.76 | -2.05% | 4,146 |
| Sep 10, 2026 | 140.02 | 140.02 | 132.96 | 132.96 | 132.47 | -4.01% | 4,628 |
| Sep 9, 2026 | 140.48 | 141.04 | 138.52 | 138.52 | 138.01 | -0.65% | 854 |
| Sep 8, 2026 | 141.58 | 143.66 | 139.42 | 139.42 | 138.91 | 1.75% | 4,589 |
| Sep 7, 2026 | 137.94 | 138.42 | 137.02 | 137.02 | 136.52 | 0.60% | 1,708 |
| Sep 4, 2026 | 134.26 | 136.96 | 134.26 | 136.20 | 135.70 | 1.52% | 1,088 |
| Sep 3, 2026 | 125.34 | 134.16 | 125.34 | 134.16 | 133.67 | 6.26% | 708 |
| Sep 2, 2026 | 120.80 | 126.26 | 120.16 | 126.26 | 125.80 | 4.36% | 1,052 |
| Sep 1, 2026 | 129.00 | 129.00 | 120.98 | 120.98 | 120.54 | -6.38% | 619 |
| Aug 31, 2026 | 129.24 | 129.24 | 128.06 | 129.22 | 128.75 | -0.98% | 1,107 |
| Aug 28, 2026 | 130.56 | 131.64 | 129.48 | 130.50 | 130.02 | 0.62% | 2,582 |
| Aug 27, 2026 | 128.92 | 131.16 | 126.84 | 129.70 | 129.22 | 1.38% | 2,351 |
| Aug 26, 2026 | 124.46 | 128.76 | 123.44 | 127.94 | 127.47 | 2.81% | 1,174 |
| Aug 25, 2026 | 122.72 | 124.74 | 122.72 | 124.44 | 123.98 | 1.17% | 213 |
| Aug 24, 2026 | 124.22 | 125.66 | 121.40 | 123.00 | 122.55 | -1.99% | 1,093 |
| Aug 21, 2026 | 121.36 | 126.62 | 121.36 | 125.50 | 125.04 | 3.07% | 1,147 |
| Aug 20, 2026 | 124.62 | 124.62 | 120.98 | 121.76 | 121.31 | -1.44% | 1,941 |
| Aug 19, 2026 | 120.86 | 124.52 | 118.00 | 123.54 | 123.09 | -0.35% | 3,901 |
| Aug 18, 2026 | 124.44 | 124.80 | 121.98 | 123.98 | 123.52 | -2.38% | 2,001 |
| Aug 17, 2026 | 130.14 | 130.14 | 126.28 | 127.00 | 126.53 | -1.90% | 1,403 |