Oracle Corporation (VIE:ORCL)
Austria · Delayed Price · Currency is EUR 128.12
-0.62 (-0.48%)
At close: Oct 7, 2026
VIE:ORCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 128.86 | 128.86 | 126.82 | 128.12 | 128.12 | -0.13% | 110 |
| Oct 6, 2026 | 127.72 | 128.74 | 127.64 | 128.74 | 128.29 | 0.69% | 23 |
| Oct 5, 2026 | 127.88 | 128.48 | 127.48 | 127.86 | 127.41 | 1.43% | 389 |
| Oct 2, 2026 | 123.50 | 128.00 | 123.50 | 126.06 | 125.62 | 4.20% | 468 |
| Oct 1, 2026 | 124.28 | 124.48 | 120.98 | 120.98 | 120.56 | -0.08% | 2,562 |
| Sep 30, 2026 | 122.16 | 122.50 | 119.40 | 121.08 | 120.66 | -1.29% | 1,388 |
| Sep 29, 2026 | 117.20 | 126.18 | 117.00 | 122.66 | 122.23 | 5.63% | 708 |
| Sep 28, 2026 | 118.96 | 119.02 | 116.02 | 116.12 | 115.72 | -4.37% | 653 |
| Sep 25, 2026 | 123.68 | 123.68 | 121.30 | 121.42 | 121.00 | 0.45% | 250 |
| Sep 24, 2026 | 125.86 | 125.86 | 119.00 | 120.88 | 120.46 | -6.50% | 677 |
| Sep 23, 2026 | 130.92 | 130.92 | 129.28 | 129.28 | 128.83 | -1.54% | 207 |
| Sep 22, 2026 | 129.96 | 133.00 | 129.96 | 131.30 | 130.84 | 0.92% | 708 |
| Sep 21, 2026 | 129.32 | 130.20 | 128.78 | 130.10 | 129.65 | 2.60% | 283 |
| Sep 18, 2026 | 132.00 | 132.42 | 126.80 | 126.80 | 126.36 | -3.76% | 83 |
| Sep 17, 2026 | 127.44 | 131.76 | 127.44 | 131.76 | 131.30 | 5.63% | 1,588 |
| Sep 16, 2026 | 122.16 | 124.74 | 121.74 | 124.74 | 124.31 | 0.13% | 223 |
| Sep 15, 2026 | 125.06 | 125.12 | 122.30 | 124.58 | 124.15 | -0.24% | 847 |
| Sep 14, 2026 | 127.48 | 127.48 | 123.00 | 124.88 | 124.44 | -5.69% | 1,084 |
| Sep 11, 2026 | 138.84 | 142.40 | 132.22 | 132.42 | 131.96 | -3.00% | 796 |
| Sep 10, 2026 | 139.46 | 139.46 | 136.36 | 136.52 | 136.04 | -1.66% | 450 |
| Sep 9, 2026 | 140.88 | 141.80 | 138.82 | 138.82 | 138.34 | -1.89% | 694 |
| Sep 8, 2026 | 140.94 | 144.76 | 140.22 | 141.50 | 141.01 | 2.69% | 1,051 |
| Sep 7, 2026 | 138.22 | 138.22 | 137.20 | 137.80 | 137.32 | 1.70% | 799 |
| Sep 4, 2026 | 134.78 | 137.08 | 134.42 | 135.50 | 135.03 | 5.89% | 719 |
| Sep 3, 2026 | 125.82 | 128.66 | 125.82 | 127.96 | 127.51 | 2.38% | 1,019 |
| Sep 2, 2026 | 121.00 | 124.98 | 120.06 | 124.98 | 124.54 | 1.51% | 720 |
| Sep 1, 2026 | 128.64 | 128.64 | 123.02 | 123.12 | 122.69 | -4.35% | 476 |
| Aug 31, 2026 | 129.34 | 129.42 | 128.20 | 128.72 | 128.27 | -2.43% | 158 |
| Aug 28, 2026 | 130.46 | 132.00 | 130.02 | 131.92 | 131.46 | 3.61% | 499 |
| Aug 27, 2026 | 129.62 | 131.54 | 127.32 | 127.32 | 126.88 | 0.46% | 611 |
| Aug 26, 2026 | 124.16 | 129.76 | 123.66 | 126.74 | 126.30 | 1.77% | 357 |
| Aug 25, 2026 | 123.24 | 124.54 | 123.24 | 124.54 | 124.11 | 1.42% | 458 |
| Aug 24, 2026 | 124.28 | 125.52 | 121.72 | 122.80 | 122.37 | -2.52% | 556 |
| Aug 21, 2026 | 122.08 | 127.26 | 122.04 | 125.98 | 125.54 | 3.53% | 696 |
| Aug 20, 2026 | 124.38 | 124.38 | 121.68 | 121.68 | 121.26 | -0.29% | 567 |
| Aug 19, 2026 | 121.70 | 122.54 | 119.46 | 122.04 | 121.61 | -1.93% | 831 |
| Aug 18, 2026 | 124.18 | 124.54 | 122.70 | 124.44 | 124.01 | -2.22% | 793 |
| Aug 17, 2026 | 129.84 | 129.92 | 126.82 | 127.26 | 126.82 | -3.88% | 868 |
| Aug 14, 2026 | 135.72 | 135.88 | 132.40 | 132.40 | 131.94 | -1.75% | 379 |
| Aug 13, 2026 | 132.48 | 136.22 | 131.84 | 134.76 | 134.29 | 3.81% | 860 |
| Aug 12, 2026 | 127.74 | 129.82 | 127.38 | 129.82 | 129.37 | 2.51% | 771 |
| Aug 11, 2026 | 130.78 | 131.98 | 126.64 | 126.64 | 126.20 | -2.13% | 1,190 |
| Aug 10, 2026 | 128.42 | 129.44 | 127.70 | 129.40 | 128.95 | 2.45% | 1,283 |
| Aug 7, 2026 | 124.84 | 126.30 | 124.00 | 126.30 | 125.86 | 0.56% | 377 |
| Aug 6, 2026 | 122.74 | 125.60 | 119.80 | 125.60 | 125.16 | 0.24% | 545 |
| Aug 5, 2026 | 126.04 | 127.36 | 123.78 | 125.30 | 124.86 | -0.40% | 1,365 |
| Aug 4, 2026 | 124.84 | 125.80 | 120.80 | 125.80 | 125.36 | 5.54% | 1,461 |
| Aug 3, 2026 | 114.60 | 119.20 | 114.24 | 119.20 | 118.78 | 8.17% | 78 |
| Jul 31, 2026 | 112.66 | 114.96 | 110.20 | 110.20 | 109.82 | 1.08% | 935 |
| Jul 30, 2026 | 103.52 | 109.02 | 103.18 | 109.02 | 108.64 | 5.76% | 572 |