Skip to main content
logo
Oracle Corporation (VIE:ORCL)
Austria flag Austria · Delayed Price · Currency is EUR
166.26
+3.10 (1.90%)
At close: May 22, 2026

VIE:ORCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 2026164.68167.86163.62166.26166.261.90%189
May 21, 2026161.98164.18159.28163.16163.162.93%246
May 20, 2026156.86158.52155.04158.52158.520.34%476
May 19, 2026159.64161.24157.88157.98157.98-0.98%395
May 18, 2026164.78165.64158.92159.54159.54-4.59%726
May 15, 2026165.12167.22162.88167.22167.22-2.06%615
May 14, 2026162.04170.74159.70170.74170.745.83%581
May 13, 2026159.70161.58159.00161.34161.342.59%321
May 12, 2026162.84164.34157.26157.26157.26-3.90%169
May 11, 2026165.00165.24162.84163.64163.64-2.14%257
May 8, 2026163.52167.52162.58167.22167.22-0.29%520
May 7, 2026165.86169.46165.86167.70167.704.36%576
May 6, 2026156.88160.74156.88160.70160.702.87%521
May 5, 2026156.70158.20153.72156.22156.221.05%794
May 4, 2026148.84155.46147.54154.60154.6011.51%1,478
Apr 30, 2026139.36140.16137.70138.64138.64-0.90%557
Apr 29, 2026142.06142.06138.00139.90139.90-1.14%571
Apr 28, 2026144.32144.52137.12141.52141.52-3.29%889
Apr 27, 2026146.84146.92143.82146.34146.34-1.00%288
Apr 24, 2026152.70154.14147.80147.82147.82-4.04%789
Apr 23, 2026156.30156.46152.00154.04154.04-3.70%101
Apr 22, 2026157.68159.96157.68159.96159.962.80%339
Apr 21, 2026151.60155.60150.78155.60155.604.63%9
Apr 20, 2026148.04150.34146.76148.72148.72-1.65%711
Apr 17, 2026152.08155.82151.22151.22151.220.92%273
Apr 16, 2026147.98150.56147.08149.84149.842.98%238
Apr 15, 2026138.04145.50138.00145.50145.505.47%473
Apr 14, 2026133.32142.52133.32137.96137.967.28%662
Apr 13, 2026117.28128.60117.26128.60128.608.67%-
Apr 10, 2026118.40118.40116.44118.34118.34-0.44%211
Apr 9, 2026123.18123.18118.80118.86118.86-2.17%329
Apr 7, 2026126.12126.12121.92121.92121.49-3.30%13
Apr 2, 2026123.50126.08123.00126.08125.64-25
Apr 1, 2026128.56130.32126.08126.08125.641.73%139
Mar 31, 2026121.74123.94121.74123.94123.511.31%150
Mar 30, 2026121.28122.86121.28122.34121.910.63%198
Mar 27, 2026124.06124.06120.04121.58121.15-2.05%99
Mar 26, 2026125.82126.50124.12124.12123.68-1.97%140
Mar 25, 2026128.46128.66126.62126.62126.18-1.17%61
Mar 24, 2026133.24134.40127.74128.12127.67-2.57%449
Mar 23, 2026127.02132.64127.02131.50131.040.41%170
Mar 20, 2026134.52134.52130.20130.96130.50-2.44%205
Mar 19, 2026132.66135.00130.00134.24133.770.78%82
Mar 18, 2026135.64135.64132.32133.20132.73-0.80%19
Mar 17, 2026135.14137.02134.28134.28133.81-0.99%192
Mar 16, 2026137.20137.28135.62135.62135.14-0.80%181
Mar 13, 2026138.58139.90136.72136.72136.24-2.06%286
Mar 12, 2026140.54143.76139.60139.60139.11-1.45%617
Mar 11, 2026142.56146.72141.16141.66141.168.87%1,073
Mar 10, 2026132.52132.70128.08130.12129.661.02%222