Oracle Corporation (VIE:ORCL)
Austria · Delayed Price · Currency is EUR 165.86
-1.60 (-0.96%)
Last updated: Dec 23, 2025, 8:55 AM CET
Oracle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 168.00 | 168.20 | 165.86 | 165.86 | 165.86 | -0.96% | 41 |
| Dec 22, 2025 | 167.24 | 167.72 | 167.00 | 167.46 | 167.46 | 1.95% | 84 |
| Dec 19, 2025 | 162.30 | 165.34 | 160.40 | 164.26 | 164.26 | 6.03% | 217 |
| Dec 18, 2025 | 152.74 | 156.10 | 152.72 | 154.92 | 154.92 | 1.49% | 41 |
| Dec 17, 2025 | 161.60 | 162.80 | 152.64 | 152.64 | 152.64 | -4.13% | 234 |
| Dec 16, 2025 | 155.20 | 159.22 | 154.98 | 159.22 | 159.22 | 1.36% | 104 |
| Dec 15, 2025 | 161.12 | 161.90 | 157.08 | 157.08 | 157.08 | -1.47% | 87 |
| Dec 12, 2025 | 168.78 | 169.28 | 159.42 | 159.42 | 159.42 | -1.93% | 298 |
| Dec 11, 2025 | 168.74 | 169.14 | 160.04 | 162.56 | 162.56 | -14.07% | 602 |
| Dec 10, 2025 | 192.94 | 192.94 | 189.18 | 189.18 | 189.18 | -0.36% | 84 |
| Dec 9, 2025 | 190.76 | 190.76 | 188.90 | 189.86 | 189.86 | 0.77% | 95 |
| Dec 8, 2025 | 189.12 | 190.98 | 188.40 | 188.40 | 188.40 | 1.97% | 167 |
| 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 |