Oracle Corporation (VIE:ORCL)
Austria · Delayed Price · Currency is EUR 126.80
-4.96 (-3.76%)
At close: Sep 18, 2026
VIE:ORCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 132.00 | 132.42 | 126.80 | 126.80 | 126.80 | -3.76% | 83 |
| Sep 17, 2026 | 127.44 | 131.76 | 127.44 | 131.76 | 131.76 | 5.63% | 1,588 |
| Sep 16, 2026 | 122.16 | 124.74 | 121.74 | 124.74 | 124.74 | 0.13% | 223 |
| Sep 15, 2026 | 125.06 | 125.12 | 122.30 | 124.58 | 124.58 | -0.24% | 847 |
| Sep 14, 2026 | 127.48 | 127.48 | 123.00 | 124.88 | 124.88 | -5.69% | 1,084 |
| Sep 11, 2026 | 138.84 | 142.40 | 132.22 | 132.42 | 132.42 | -3.00% | 796 |
| Sep 10, 2026 | 139.46 | 139.46 | 136.36 | 136.52 | 136.52 | -1.66% | 450 |
| Sep 9, 2026 | 140.88 | 141.80 | 138.82 | 138.82 | 138.82 | -1.89% | 694 |
| Sep 8, 2026 | 140.94 | 144.76 | 140.22 | 141.50 | 141.50 | 2.69% | 1,051 |
| Sep 7, 2026 | 138.22 | 138.22 | 137.20 | 137.80 | 137.80 | 1.70% | 799 |
| Sep 4, 2026 | 134.78 | 137.08 | 134.42 | 135.50 | 135.50 | 5.89% | 719 |
| Sep 3, 2026 | 125.82 | 128.66 | 125.82 | 127.96 | 127.96 | 2.38% | 1,019 |
| Sep 2, 2026 | 121.00 | 124.98 | 120.06 | 124.98 | 124.98 | 1.51% | 720 |
| Sep 1, 2026 | 128.64 | 128.64 | 123.02 | 123.12 | 123.12 | -4.35% | 476 |
| Aug 31, 2026 | 129.34 | 129.42 | 128.20 | 128.72 | 128.72 | -2.43% | 158 |
| Aug 28, 2026 | 130.46 | 132.00 | 130.02 | 131.92 | 131.92 | 3.61% | 499 |
| Aug 27, 2026 | 129.62 | 131.54 | 127.32 | 127.32 | 127.32 | 0.46% | 611 |
| Aug 26, 2026 | 124.16 | 129.76 | 123.66 | 126.74 | 126.74 | 1.77% | 357 |
| Aug 25, 2026 | 123.24 | 124.54 | 123.24 | 124.54 | 124.54 | 1.42% | 458 |
| Aug 24, 2026 | 124.28 | 125.52 | 121.72 | 122.80 | 122.80 | -2.52% | 556 |
| Aug 21, 2026 | 122.08 | 127.26 | 122.04 | 125.98 | 125.98 | 3.53% | 696 |
| Aug 20, 2026 | 124.38 | 124.38 | 121.68 | 121.68 | 121.68 | -0.29% | 567 |
| Aug 19, 2026 | 121.70 | 122.54 | 119.46 | 122.04 | 122.04 | -1.93% | 831 |
| Aug 18, 2026 | 124.18 | 124.54 | 122.70 | 124.44 | 124.44 | -2.22% | 793 |
| Aug 17, 2026 | 129.84 | 129.92 | 126.82 | 127.26 | 127.26 | -3.88% | 868 |
| Aug 14, 2026 | 135.72 | 135.88 | 132.40 | 132.40 | 132.40 | -1.75% | 379 |
| Aug 13, 2026 | 132.48 | 136.22 | 131.84 | 134.76 | 134.76 | 3.81% | 860 |
| Aug 12, 2026 | 127.74 | 129.82 | 127.38 | 129.82 | 129.82 | 2.51% | 771 |
| Aug 11, 2026 | 130.78 | 131.98 | 126.64 | 126.64 | 126.64 | -2.13% | 1,190 |
| Aug 10, 2026 | 128.42 | 129.44 | 127.70 | 129.40 | 129.40 | 2.45% | 1,283 |
| Aug 7, 2026 | 124.84 | 126.30 | 124.00 | 126.30 | 126.30 | 0.56% | 377 |
| Aug 6, 2026 | 122.74 | 125.60 | 119.80 | 125.60 | 125.60 | 0.24% | 545 |
| Aug 5, 2026 | 126.04 | 127.36 | 123.78 | 125.30 | 125.30 | -0.40% | 1,365 |
| Aug 4, 2026 | 124.84 | 125.80 | 120.80 | 125.80 | 125.80 | 5.54% | 1,461 |
| Aug 3, 2026 | 114.60 | 119.20 | 114.24 | 119.20 | 119.20 | 8.17% | 78 |
| Jul 31, 2026 | 112.66 | 114.96 | 110.20 | 110.20 | 110.20 | 1.08% | 935 |
| Jul 30, 2026 | 103.52 | 109.02 | 103.18 | 109.02 | 109.02 | 5.76% | 572 |
| Jul 29, 2026 | 105.48 | 105.90 | 103.08 | 103.08 | 103.08 | -2.70% | 575 |
| Jul 28, 2026 | 104.38 | 105.94 | 101.62 | 105.94 | 105.94 | -0.09% | 1,245 |
| Jul 27, 2026 | 103.12 | 106.50 | 102.82 | 106.04 | 106.04 | 1.42% | 1,064 |
| Jul 24, 2026 | 107.04 | 108.44 | 103.50 | 104.56 | 104.56 | -0.98% | 441 |
| Jul 23, 2026 | 110.60 | 110.90 | 105.60 | 105.60 | 105.60 | -4.52% | 165 |
| Jul 22, 2026 | 111.40 | 112.44 | 109.50 | 110.60 | 110.60 | 0.75% | 790 |
| Jul 21, 2026 | 107.60 | 110.32 | 106.98 | 109.78 | 109.78 | 2.50% | 1,426 |
| Jul 20, 2026 | 110.84 | 111.26 | 105.88 | 107.10 | 107.10 | -2.72% | 1,008 |
| Jul 17, 2026 | 106.54 | 110.10 | 105.62 | 110.10 | 110.10 | -0.83% | 627 |
| Jul 16, 2026 | 115.70 | 117.80 | 110.02 | 111.02 | 111.02 | -3.59% | 575 |
| Jul 15, 2026 | 113.06 | 115.58 | 113.02 | 115.16 | 115.16 | 2.06% | 800 |
| Jul 14, 2026 | 116.64 | 116.64 | 112.84 | 112.84 | 112.84 | -5.79% | 989 |
| Jul 13, 2026 | 122.26 | 123.12 | 118.94 | 119.78 | 119.78 | -3.11% | 602 |