Oracle Corporation (WSE:ORCL)
Poland · Delayed Price · Currency is PLN 523.50
-42.80 (-7.56%)
Last updated: Sep 24, 2026, 4:15 PM CET
WSE:ORCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 558.40 | 558.40 | 518.60 | 523.50 | 523.50 | -7.56% | 150 |
| Sep 23, 2026 | 570.00 | 570.00 | 566.30 | 566.30 | 566.30 | -2.36% | 38 |
| Sep 22, 2026 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 3.65% | 30 |
| Sep 21, 2026 | 568.40 | 569.40 | 559.60 | 559.60 | 559.60 | 0.41% | 35 |
| Sep 18, 2026 | 580.60 | 580.60 | 557.30 | 557.30 | 557.30 | -1.07% | 7 |
| Sep 17, 2026 | 550.00 | 563.30 | 550.00 | 563.30 | 563.30 | 5.63% | 21 |
| Sep 16, 2026 | 533.30 | 533.30 | 533.30 | 533.30 | 533.30 | - | 70 |
| Sep 15, 2026 | 536.00 | 543.00 | 533.30 | 533.30 | 533.30 | -16.52% | 66 |
| Sep 14, 2026 | 550.00 | 638.80 | 535.00 | 638.80 | 638.80 | 3.97% | 12 |
| Sep 9, 2026 | 654.60 | 654.60 | 614.40 | 614.40 | 614.40 | -1.70% | 16 |
| Sep 8, 2026 | 600.00 | 625.00 | 600.00 | 625.00 | 625.00 | 4.62% | 114 |
| Sep 7, 2026 | 600.00 | 600.00 | 597.00 | 597.40 | 597.40 | 2.68% | 145 |
| Sep 4, 2026 | 578.40 | 592.20 | 578.40 | 581.80 | 581.80 | 3.67% | 87 |
| Sep 3, 2026 | 550.40 | 561.20 | 550.40 | 561.20 | 561.20 | - | 162 |
| Sep 1, 2026 | 561.20 | 561.20 | 561.20 | 561.20 | 561.20 | -0.32% | 3 |
| Aug 31, 2026 | 563.00 | 563.00 | 563.00 | 563.00 | 563.00 | -0.35% | 6 |
| Aug 28, 2026 | 559.00 | 565.00 | 559.00 | 565.00 | 565.00 | -0.96% | 9 |
| Aug 27, 2026 | 567.10 | 570.50 | 567.10 | 570.50 | 570.50 | 8.13% | 16 |
| Aug 26, 2026 | 530.00 | 530.00 | 527.60 | 527.60 | 527.60 | -2.62% | 4 |
| Aug 24, 2026 | 542.30 | 542.30 | 541.00 | 541.80 | 541.80 | -1.20% | 10 |
| Aug 21, 2026 | 548.40 | 548.40 | 548.40 | 548.40 | 548.40 | 2.07% | 25 |
| Aug 20, 2026 | 537.30 | 537.30 | 537.30 | 537.30 | 537.30 | 4.63% | 8 |
| Aug 19, 2026 | 530.00 | 530.00 | 513.10 | 513.50 | 513.50 | -3.71% | 69 |
| Aug 18, 2026 | 547.00 | 547.00 | 533.30 | 533.30 | 533.30 | -2.54% | 32 |
| Aug 17, 2026 | 574.00 | 574.00 | 547.20 | 547.20 | 547.20 | -3.15% | 40 |
| Aug 14, 2026 | 586.50 | 586.50 | 565.00 | 565.00 | 565.00 | -3.67% | 56 |
| Aug 13, 2026 | 574.50 | 586.50 | 564.80 | 586.50 | 586.50 | 8.83% | 71 |
| Aug 11, 2026 | 541.30 | 541.30 | 538.90 | 538.90 | 538.90 | -2.73% | 14 |
| Aug 10, 2026 | 554.60 | 554.60 | 554.00 | 554.00 | 554.00 | 3.63% | 21 |
| Aug 7, 2026 | 537.60 | 537.60 | 534.60 | 534.60 | 534.60 | -0.82% | 15 |
| Aug 6, 2026 | 532.90 | 539.00 | 522.00 | 539.00 | 539.00 | 0.71% | 47 |
| Aug 5, 2026 | 547.50 | 547.50 | 535.20 | 535.20 | 535.20 | -0.21% | 40 |
| Aug 4, 2026 | 543.90 | 543.90 | 518.30 | 536.30 | 536.30 | 4.36% | 176 |
| Aug 3, 2026 | 496.75 | 513.90 | 496.75 | 513.90 | 513.90 | 6.46% | 59 |
| Jul 31, 2026 | 502.20 | 502.20 | 480.05 | 482.70 | 482.70 | 1.13% | 51 |
| Jul 30, 2026 | 450.75 | 477.30 | 444.00 | 477.30 | 477.30 | 4.18% | 94 |
| Jul 29, 2026 | 459.75 | 460.70 | 455.65 | 458.15 | 458.15 | 3.98% | 56 |
| Jul 28, 2026 | 454.20 | 454.55 | 440.60 | 440.60 | 440.60 | -1.79% | 50 |
| Jul 27, 2026 | 449.80 | 449.80 | 448.00 | 448.65 | 448.65 | 0.35% | 11 |
| Jul 24, 2026 | 472.35 | 473.25 | 447.10 | 447.10 | 447.10 | -5.74% | 123 |
| Jul 23, 2026 | 474.35 | 474.35 | 474.35 | 474.35 | 474.35 | -3.07% | 4 |
| Jul 22, 2026 | 485.35 | 489.35 | 482.00 | 489.35 | 489.35 | 1.86% | 68 |
| Jul 21, 2026 | 477.00 | 480.55 | 477.00 | 480.40 | 480.40 | 0.63% | 169 |
| Jul 20, 2026 | 482.00 | 482.00 | 477.40 | 477.40 | 477.40 | -0.54% | 20 |
| Jul 17, 2026 | 455.45 | 481.90 | 455.45 | 480.00 | 480.00 | -2.04% | 81 |
| Jul 16, 2026 | 506.30 | 513.90 | 490.00 | 490.00 | 490.00 | -4.60% | 40 |
| Jul 15, 2026 | 496.05 | 513.60 | 496.05 | 513.60 | 513.60 | 4.65% | 329 |
| Jul 14, 2026 | 498.40 | 498.65 | 482.50 | 490.80 | 490.80 | -5.85% | 99 |
| Jul 13, 2026 | 534.20 | 537.00 | 521.10 | 521.30 | 521.30 | -5.22% | 86 |
| Jul 10, 2026 | 552.60 | 552.60 | 550.00 | 550.00 | 550.00 | -2.10% | 19 |