Oracle Corporation (VIE:ORCL)
Austria · Delayed Price · Currency is EUR 184.76
+3.28 (1.81%)
At close: Dec 5, 2025
Oracle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 188.42 | 188.42 | 184.76 | 184.76 | 184.76 | 1.81% | 209 |
| Dec 4, 2025 | 179.22 | 181.48 | 177.76 | 181.48 | 181.48 | 3.54% | 164 |
| Dec 3, 2025 | 174.20 | 175.98 | 172.36 | 175.28 | 175.28 | 0.47% | 349 |
| Dec 2, 2025 | 172.18 | 179.50 | 172.18 | 174.46 | 174.46 | -0.11% | 166 |
| Dec 1, 2025 | 172.14 | 174.66 | 170.00 | 174.66 | 174.66 | 0.92% | 106 |
| Nov 28, 2025 | 175.44 | 175.44 | 172.74 | 173.06 | 173.06 | -1.36% | 53 |
| Nov 27, 2025 | 175.38 | 175.68 | 174.12 | 175.44 | 175.44 | -0.67% | 70 |
| Nov 26, 2025 | 171.10 | 179.72 | 170.68 | 176.62 | 176.62 | 7.06% | 424 |
| Nov 25, 2025 | 172.24 | 172.24 | 163.42 | 164.98 | 164.98 | -5.35% | 361 |
| Nov 24, 2025 | 173.28 | 174.30 | 170.36 | 174.30 | 174.30 | 1.18% | 157 |
| Nov 21, 2025 | 179.82 | 183.70 | 172.26 | 172.26 | 172.26 | -10.58% | 487 |
| Nov 20, 2025 | 203.60 | 203.60 | 192.64 | 192.64 | 192.64 | -0.88% | 136 |
| Nov 19, 2025 | 189.70 | 194.36 | 188.70 | 194.36 | 194.36 | 3.43% | 42 |
| Nov 18, 2025 | 187.14 | 188.48 | 186.90 | 187.92 | 187.92 | -1.11% | 126 |
| Nov 17, 2025 | 193.84 | 193.84 | 187.48 | 190.02 | 190.02 | 3.84% | 300 |
| Nov 14, 2025 | 185.58 | 186.00 | 182.26 | 183.00 | 183.00 | -2.96% | 153 |
| Nov 13, 2025 | 195.46 | 196.04 | 188.58 | 188.58 | 188.58 | -4.50% | 101 |
| Nov 12, 2025 | 205.00 | 205.90 | 197.46 | 197.46 | 197.46 | -1.11% | 5 |
| Nov 11, 2025 | 207.35 | 207.35 | 199.68 | 199.68 | 199.68 | -4.41% | 10 |
| Nov 10, 2025 | 211.30 | 216.60 | 208.90 | 208.90 | 208.90 | 3.72% | 8 |
| Nov 7, 2025 | 211.05 | 211.05 | 201.40 | 201.40 | 201.40 | -3.47% | 168 |
| Nov 6, 2025 | 216.40 | 217.10 | 208.65 | 208.65 | 208.65 | -4.18% | 42 |
| Nov 5, 2025 | 213.80 | 217.75 | 213.65 | 217.75 | 217.75 | -1.11% | 84 |
| Nov 4, 2025 | 219.75 | 220.20 | 217.80 | 220.20 | 220.20 | -2.00% | - |
| Nov 3, 2025 | 227.05 | 234.20 | 224.70 | 224.70 | 224.70 | -0.22% | 131 |
| Oct 31, 2025 | 227.70 | 227.70 | 225.20 | 225.20 | 225.20 | 0.45% | 42 |
| Oct 30, 2025 | 235.95 | 236.45 | 224.20 | 224.20 | 224.20 | -5.04% | - |
| Oct 29, 2025 | 242.55 | 242.55 | 235.30 | 236.10 | 236.10 | -3.24% | 42 |
| Oct 28, 2025 | 241.35 | 244.65 | 240.95 | 244.00 | 244.00 | 0.66% | 14 |
| Oct 27, 2025 | 247.55 | 247.55 | 242.10 | 242.40 | 242.40 | -1.26% | 42 |
| Oct 24, 2025 | 243.95 | 245.50 | 242.85 | 245.50 | 245.50 | 1.66% | 85 |
| Oct 23, 2025 | 236.00 | 241.50 | 235.00 | 241.50 | 241.50 | 3.65% | 19 |
| Oct 22, 2025 | 237.15 | 238.00 | 233.00 | 233.00 | 233.00 | -3.18% | - |
| Oct 21, 2025 | 238.50 | 240.65 | 237.55 | 240.65 | 240.65 | 0.08% | 69 |
| Oct 20, 2025 | 251.15 | 251.30 | 240.45 | 240.45 | 240.45 | -6.35% | 46 |
| Oct 17, 2025 | 258.25 | 259.35 | 255.90 | 256.75 | 256.75 | -2.41% | 109 |
| Oct 16, 2025 | 262.20 | 264.65 | 262.20 | 263.10 | 263.10 | 0.29% | 6 |
| Oct 15, 2025 | 259.35 | 264.60 | 259.35 | 262.35 | 262.35 | 2.12% | 106 |
| Oct 14, 2025 | 260.70 | 262.50 | 256.90 | 256.90 | 256.90 | -3.40% | - |
| Oct 13, 2025 | 258.80 | 266.40 | 257.60 | 265.95 | 265.95 | 0.55% | 47 |
| Oct 10, 2025 | 257.55 | 264.50 | 257.55 | 264.50 | 264.50 | 2.64% | 226 |
| Oct 9, 2025 | 247.95 | 257.70 | 247.95 | 257.70 | 257.70 | 9.47% | 154 |
| Oct 7, 2025 | 249.65 | 249.95 | 235.40 | 235.40 | 234.97 | -5.92% | - |
| Oct 6, 2025 | 245.90 | 250.40 | 245.90 | 250.20 | 249.74 | 0.52% | - |
| Oct 3, 2025 | 246.70 | 248.90 | 246.50 | 248.90 | 248.44 | 1.38% | - |
| Oct 2, 2025 | 247.20 | 248.25 | 245.50 | 245.50 | 245.05 | 0.29% | - |
| Oct 1, 2025 | 235.40 | 244.80 | 235.40 | 244.80 | 244.35 | 2.56% | - |
| Sep 30, 2025 | 240.65 | 240.65 | 238.25 | 238.70 | 238.26 | -0.77% | - |
| Sep 29, 2025 | 243.45 | 245.00 | 239.80 | 240.55 | 240.11 | -1.03% | 168 |
| Sep 26, 2025 | 251.85 | 251.85 | 243.05 | 243.05 | 242.61 | -3.19% | - |