Oracle Corporation (WSE:ORCL)
Poland · Delayed Price · Currency is PLN 524.70
-13.70 (-2.54%)
Last updated: Oct 14, 2026, 4:38 PM CET
WSE:ORCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 529.00 | 529.00 | 524.70 | 524.70 | 524.70 | -1.89% | 46 |
| Oct 13, 2026 | 536.40 | 539.00 | 534.80 | 534.80 | 534.80 | -2.59% | 23 |
| Oct 12, 2026 | 549.60 | 557.40 | 549.00 | 549.00 | 549.00 | 1.72% | 96 |
| Oct 9, 2026 | 533.40 | 542.40 | 533.40 | 539.70 | 539.70 | -3.46% | 33 |
| Oct 8, 2026 | 561.10 | 561.10 | 559.30 | 561.00 | 559.04 | -0.30% | 15 |
| Oct 6, 2026 | 563.50 | 563.50 | 562.40 | 562.70 | 560.74 | -1.59% | 35 |
| Oct 5, 2026 | 565.10 | 571.80 | 563.30 | 571.80 | 569.81 | 6.20% | 44 |
| Oct 1, 2026 | 538.40 | 538.40 | 538.40 | 538.40 | 536.52 | 0.69% | 29 |
| Sep 30, 2026 | 534.70 | 534.70 | 534.70 | 534.70 | 532.84 | -1.29% | 1 |
| Sep 29, 2026 | 514.30 | 541.70 | 514.30 | 541.70 | 539.81 | 5.55% | 56 |
| Sep 28, 2026 | 524.70 | 524.70 | 513.20 | 513.20 | 511.41 | -5.19% | 147 |
| Sep 25, 2026 | 547.00 | 547.00 | 541.30 | 541.30 | 539.41 | 3.40% | 74 |
| Sep 24, 2026 | 558.40 | 558.40 | 518.60 | 523.50 | 521.67 | -7.56% | 150 |
| Sep 23, 2026 | 570.00 | 570.00 | 566.30 | 566.30 | 564.33 | -2.36% | 38 |
| Sep 22, 2026 | 580.00 | 580.00 | 580.00 | 580.00 | 577.98 | 3.65% | 30 |
| Sep 21, 2026 | 568.40 | 569.40 | 559.60 | 559.60 | 557.65 | 0.41% | 35 |
| Sep 18, 2026 | 580.60 | 580.60 | 557.30 | 557.30 | 555.36 | -1.07% | 7 |
| Sep 17, 2026 | 550.00 | 563.30 | 550.00 | 563.30 | 561.34 | 5.63% | 21 |
| Sep 16, 2026 | 533.30 | 533.30 | 533.30 | 533.30 | 531.44 | - | 70 |
| Sep 15, 2026 | 536.00 | 543.00 | 533.30 | 533.30 | 531.44 | -16.52% | 66 |
| Sep 14, 2026 | 550.00 | 638.80 | 535.00 | 638.80 | 636.57 | 3.97% | 12 |
| Sep 9, 2026 | 654.60 | 654.60 | 614.40 | 614.40 | 612.26 | -1.70% | 16 |
| Sep 8, 2026 | 600.00 | 625.00 | 600.00 | 625.00 | 622.82 | 4.62% | 114 |
| Sep 7, 2026 | 600.00 | 600.00 | 597.00 | 597.40 | 595.32 | 2.68% | 145 |
| Sep 4, 2026 | 578.40 | 592.20 | 578.40 | 581.80 | 579.77 | 3.67% | 87 |
| Sep 3, 2026 | 550.40 | 561.20 | 550.40 | 561.20 | 559.24 | - | 162 |
| Sep 1, 2026 | 561.20 | 561.20 | 561.20 | 561.20 | 559.24 | -0.32% | 3 |
| Aug 31, 2026 | 563.00 | 563.00 | 563.00 | 563.00 | 561.04 | -0.35% | 6 |
| Aug 28, 2026 | 559.00 | 565.00 | 559.00 | 565.00 | 563.03 | -0.96% | 9 |
| Aug 27, 2026 | 567.10 | 570.50 | 567.10 | 570.50 | 568.51 | 8.13% | 16 |
| Aug 26, 2026 | 530.00 | 530.00 | 527.60 | 527.60 | 525.76 | -2.62% | 4 |
| Aug 24, 2026 | 542.30 | 542.30 | 541.00 | 541.80 | 539.91 | -1.20% | 10 |
| Aug 21, 2026 | 548.40 | 548.40 | 548.40 | 548.40 | 546.49 | 2.07% | 25 |
| Aug 20, 2026 | 537.30 | 537.30 | 537.30 | 537.30 | 535.43 | 4.63% | 8 |
| Aug 19, 2026 | 530.00 | 530.00 | 513.10 | 513.50 | 511.71 | -3.71% | 69 |
| Aug 18, 2026 | 547.00 | 547.00 | 533.30 | 533.30 | 531.44 | -2.54% | 32 |
| Aug 17, 2026 | 574.00 | 574.00 | 547.20 | 547.20 | 545.29 | -3.15% | 40 |
| Aug 14, 2026 | 586.50 | 586.50 | 565.00 | 565.00 | 563.03 | -3.67% | 56 |
| Aug 13, 2026 | 574.50 | 586.50 | 564.80 | 586.50 | 584.46 | 8.83% | 71 |
| Aug 11, 2026 | 541.30 | 541.30 | 538.90 | 538.90 | 537.02 | -2.73% | 14 |
| Aug 10, 2026 | 554.60 | 554.60 | 554.00 | 554.00 | 552.07 | 3.63% | 21 |
| Aug 7, 2026 | 537.60 | 537.60 | 534.60 | 534.60 | 532.74 | -0.82% | 15 |
| Aug 6, 2026 | 532.90 | 539.00 | 522.00 | 539.00 | 537.12 | 0.71% | 47 |
| Aug 5, 2026 | 547.50 | 547.50 | 535.20 | 535.20 | 533.33 | -0.21% | 40 |
| Aug 4, 2026 | 543.90 | 543.90 | 518.30 | 536.30 | 534.43 | 4.36% | 176 |
| Aug 3, 2026 | 496.75 | 513.90 | 496.75 | 513.90 | 512.11 | 6.46% | 59 |
| Jul 31, 2026 | 502.20 | 502.20 | 480.05 | 482.70 | 481.02 | 1.13% | 51 |
| Jul 30, 2026 | 450.75 | 477.30 | 444.00 | 477.30 | 475.64 | 4.18% | 94 |
| Jul 29, 2026 | 459.75 | 460.70 | 455.65 | 458.15 | 456.55 | 3.98% | 56 |
| Jul 28, 2026 | 454.20 | 454.55 | 440.60 | 440.60 | 439.06 | -1.79% | 50 |