Skip to main content
logo
Oracle Corporation (VIE:ORCL)
Austria flag Austria · Delayed Price · Currency is EUR
106.54
-4.48 (-4.04%)
Last updated: Jul 17, 2026, 9:07 AM CET

VIE:ORCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 16, 2026115.70117.80115.70116.70-1.34%338
Jul 15, 2026113.06115.58113.02115.16115.162.06%800
Jul 14, 2026116.64116.64112.84112.84112.84-5.79%989
Jul 13, 2026122.26123.12118.94119.78119.78-3.11%602
Jul 10, 2026126.28128.16123.62123.62123.622.66%974
Jul 8, 2026123.80123.80120.86120.86120.42-0.58%100
Jul 7, 2026125.88127.02121.00121.56121.12-2.72%158
Jul 6, 2026125.72127.84124.96124.96124.51-1.30%65
Jul 3, 2026124.74130.00124.74126.60126.142.13%582
Jul 2, 2026125.70128.14123.48123.96123.51-3.32%3,523
Jul 1, 2026129.08131.48126.74128.22127.760.38%1,310
Jun 30, 2026131.24131.40126.54127.74127.28-1.96%1,845
Jun 29, 2026132.38135.46129.44130.30129.83-1.35%1,176
Jun 26, 2026132.28133.88131.36132.08131.60-1.40%1,592
Jun 25, 2026140.82141.06133.06133.96133.48-4.90%3,702
Jun 24, 2026145.96146.22140.58140.86140.35-5.36%2,361
Jun 23, 2026149.66152.76147.22148.84148.30-4.57%4,309
Jun 22, 2026159.44159.74155.82155.96155.40-2.42%300
Jun 19, 2026160.24160.36158.50159.82159.24-0.45%405
Jun 18, 2026161.24161.24157.74160.54159.96-1.08%278
Jun 17, 2026161.90162.56159.56162.30161.71-0.86%283
Jun 16, 2026165.98167.06162.28163.70163.11-2.40%271
Jun 15, 2026162.54167.72161.94167.72167.115.55%378
Jun 12, 2026157.08160.24156.38158.90158.321.17%404
Jun 11, 2026156.76163.48153.70157.06156.49-11.86%2,527
Jun 10, 2026177.44180.66172.00178.20177.560.27%975
Jun 9, 2026185.20188.36177.72177.72177.08-3.62%463
Jun 8, 2026186.14189.32184.40184.40183.73-2.88%1,125
Jun 5, 2026198.32203.95189.86189.86189.17-6.22%549
Jun 4, 2026192.42202.45191.94202.45201.721.37%1,264
Jun 3, 2026206.85211.30199.24199.72199.00-3.52%329
Jun 2, 2026208.65212.65204.10207.00206.25-0.79%326
Jun 1, 2026199.70208.65196.02208.65207.8910.53%478
May 29, 2026183.14188.78179.20188.78188.107.94%312
May 28, 2026165.34174.90165.34174.90174.277.45%362
May 27, 2026165.20165.60162.78162.78162.19-1.73%201
May 26, 2026166.64166.64165.64165.64165.04-1.20%202
May 25, 2026167.18167.92167.00167.66167.050.84%269
May 22, 2026164.68167.86163.62166.26165.661.90%189
May 21, 2026161.98164.18159.28163.16162.572.93%246
May 20, 2026156.86158.52155.04158.52157.950.34%476
May 19, 2026159.64161.24157.88157.98157.41-0.98%395
May 18, 2026164.78165.64158.92159.54158.96-4.59%726
May 15, 2026165.12167.22162.88167.22166.61-2.06%615
May 14, 2026162.04170.74159.70170.74170.125.83%581
May 13, 2026159.70161.58159.00161.34160.762.59%321
May 12, 2026162.84164.34157.26157.26156.69-3.90%169
May 11, 2026165.00165.24162.84163.64163.05-2.14%257
May 8, 2026163.52167.52162.58167.22166.61-0.29%520
May 7, 2026165.86169.46165.86167.70167.094.36%576