Oracle Corporation (VIE:ORCL)
Austria · Delayed Price · Currency is EUR 250.80
-30.70 (-10.91%)
At close: Sep 12, 2025
Oracle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 262.35 | 262.40 | 250.80 | 250.80 | - | -10.91% | 214 |
| Sep 11, 2025 | 287.00 | 287.00 | 281.50 | 281.50 | - | -3.45% | 79 |
| Sep 10, 2025 | 267.85 | 291.55 | 265.85 | 291.55 | - | 44.12% | - |
| Sep 9, 2025 | 204.90 | 206.00 | 202.30 | 202.30 | - | -1.53% | 55 |
| Sep 8, 2025 | 202.25 | 205.45 | 202.25 | 205.45 | - | 5.93% | - |
| Sep 5, 2025 | 192.64 | 196.80 | 192.48 | 193.94 | - | 1.55% | 150 |
| Sep 4, 2025 | 191.66 | 192.60 | 188.68 | 190.98 | - | -0.27% | 42 |
| Sep 3, 2025 | 194.02 | 194.56 | 191.50 | 191.50 | - | -0.58% | 55 |
| Sep 2, 2025 | 192.60 | 192.90 | 188.58 | 192.62 | - | -0.25% | 110 |
| Sep 1, 2025 | 192.62 | 193.10 | 192.48 | 193.10 | - | 0.76% | - |
| Aug 29, 2025 | 205.45 | 205.80 | 191.64 | 191.64 | - | -6.84% | 136 |
| Aug 28, 2025 | 202.20 | 205.70 | 201.40 | 205.70 | - | 1.33% | - |
| Aug 27, 2025 | 202.20 | 203.00 | 202.05 | 203.00 | - | 0.59% | - |
| Aug 26, 2025 | 201.90 | 202.50 | 201.80 | 201.80 | - | -1.32% | - |
| Aug 25, 2025 | 201.85 | 204.50 | 201.40 | 204.50 | - | 1.21% | - |
| Aug 22, 2025 | 200.25 | 202.05 | 200.25 | 202.05 | - | 0.07% | - |
| Aug 21, 2025 | 203.20 | 203.20 | 201.00 | 201.90 | - | 1.27% | - |
| Aug 20, 2025 | 200.05 | 201.15 | 197.80 | 199.36 | - | -3.08% | - |
| Aug 19, 2025 | 212.10 | 212.80 | 205.70 | 205.70 | - | -2.33% | - |
| Aug 18, 2025 | 212.75 | 212.75 | 210.60 | 210.60 | - | -1.36% | 55 |
| Aug 15, 2025 | 210.10 | 213.50 | 210.10 | 213.50 | - | 1.35% | 55 |
| Aug 14, 2025 | 209.25 | 210.65 | 209.25 | 210.65 | - | -0.38% | - |
| Aug 13, 2025 | 217.20 | 219.65 | 211.45 | 211.45 | - | -1.92% | - |
| Aug 12, 2025 | 217.55 | 218.05 | 215.60 | 215.60 | - | -1.30% | - |
| Aug 11, 2025 | 214.90 | 218.45 | 213.30 | 218.45 | - | 2.22% | 12 |
| Aug 8, 2025 | 215.20 | 215.65 | 213.70 | 213.70 | - | -1.88% | 88 |
| Aug 7, 2025 | 220.35 | 221.85 | 217.80 | 217.80 | - | -0.14% | - |
| Aug 6, 2025 | 222.85 | 222.85 | 218.10 | 218.10 | - | 0.05% | - |
| Aug 5, 2025 | 221.30 | 222.40 | 218.00 | 218.00 | - | 1.35% | - |
| Aug 4, 2025 | 212.80 | 215.10 | 212.60 | 215.10 | - | 1.06% | - |
| Aug 1, 2025 | 219.10 | 219.10 | 212.85 | 212.85 | - | -6.30% | - |
| Jul 31, 2025 | 222.35 | 227.15 | 222.35 | 227.15 | - | 4.63% | 155 |
| Jul 30, 2025 | 216.40 | 217.35 | 216.40 | 217.10 | - | 1.40% | - |
| Jul 29, 2025 | 215.00 | 217.70 | 214.10 | 214.10 | - | 1.86% | 4 |
| Jul 28, 2025 | 210.70 | 211.85 | 209.65 | 210.20 | - | 0.69% | 6 |
| Jul 25, 2025 | 206.35 | 208.75 | 206.35 | 208.75 | - | 1.85% | - |
| Jul 24, 2025 | 206.45 | 207.35 | 204.95 | 204.95 | - | -0.46% | 1 |
| Jul 23, 2025 | 203.75 | 205.90 | 203.70 | 205.90 | - | 1.38% | - |
| Jul 22, 2025 | 205.10 | 208.10 | 202.05 | 203.10 | - | -3.47% | 165 |
| Jul 21, 2025 | 211.50 | 212.30 | 209.95 | 210.40 | - | -0.36% | 25 |
| Jul 18, 2025 | 214.90 | 215.25 | 211.15 | 211.15 | - | -2.02% | - |
| Jul 17, 2025 | 209.05 | 215.50 | 208.00 | 215.50 | - | 7.29% | 105 |
| Jul 16, 2025 | 201.65 | 202.90 | 200.85 | 200.85 | - | 0.69% | 55 |
| Jul 15, 2025 | 197.66 | 199.76 | 197.66 | 199.48 | - | 1.87% | 61 |
| Jul 14, 2025 | 194.84 | 196.38 | 194.84 | 195.82 | - | -1.50% | - |
| Jul 11, 2025 | 201.15 | 201.15 | 197.68 | 198.80 | - | -1.54% | - |
| Jul 10, 2025 | 202.75 | 205.30 | 201.90 | 201.90 | - | 0.65% | - |
| Jul 9, 2025 | 200.60 | 200.60 | 200.60 | 200.60 | - | - | - |
| Jul 8, 2025 | 198.56 | 202.90 | 198.56 | 200.60 | - | 0.20% | 16 |
| Jul 7, 2025 | 200.60 | 201.20 | 200.15 | 200.20 | - | 0.15% | - |