Oracle Corporation (BIT:1ORCL)
Italy
· Delayed Price · Currency is EUR 184.98
+3.72 (2.05%)
At close: Dec 5, 2025
Oracle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 187.84 | 189.26 | 181.28 | 184.98 | 184.98 | 2.05% | 7,773 |
| Dec 4, 2025 | 178.98 | 182.16 | 177.00 | 181.26 | 181.26 | 3.61% | 3,644 |
| Dec 3, 2025 | 174.14 | 176.26 | 171.68 | 174.94 | 174.94 | 0.19% | 6,477 |
| Dec 2, 2025 | 171.82 | 180.28 | 171.82 | 174.60 | 174.60 | 0.03% | 5,075 |
| Dec 1, 2025 | 172.40 | 175.02 | 169.30 | 174.54 | 174.54 | 0.89% | 1,632 |
| Nov 28, 2025 | 175.82 | 175.82 | 170.90 | 173.00 | 173.00 | -1.38% | 2,778 |
| Nov 27, 2025 | 177.08 | 177.08 | 174.32 | 175.42 | 175.42 | -0.69% | 1,167 |
| Nov 26, 2025 | 171.40 | 182.82 | 169.60 | 176.64 | 176.64 | 4.15% | 9,062 |
| Nov 25, 2025 | 172.70 | 173.14 | 161.04 | 169.60 | 169.60 | -2.64% | 4,345 |
| Nov 24, 2025 | 173.48 | 176.18 | 168.66 | 174.20 | 174.20 | 1.28% | 3,725 |
| Nov 21, 2025 | 179.36 | 183.04 | 168.60 | 172.00 | 172.00 | -10.78% | 9,991 |
| Nov 20, 2025 | 203.75 | 203.95 | 192.72 | 192.78 | 192.78 | -0.66% | 5,498 |
| Nov 19, 2025 | 190.00 | 197.48 | 188.76 | 194.06 | 194.06 | 3.52% | 3,290 |
| Nov 18, 2025 | 188.16 | 189.50 | 185.36 | 187.46 | 187.46 | -1.37% | 2,839 |
| Nov 17, 2025 | 193.96 | 194.86 | 187.00 | 190.06 | 190.06 | -2.28% | 2,804 |
| Nov 14, 2025 | 185.62 | 194.50 | 181.44 | 194.50 | 194.50 | 2.93% | 7,747 |
| Nov 13, 2025 | 196.04 | 196.16 | 188.00 | 188.96 | 188.96 | -4.10% | 6,242 |
| Nov 12, 2025 | 205.25 | 206.15 | 195.22 | 197.04 | 197.04 | -1.55% | 4,265 |
| Nov 11, 2025 | 207.70 | 207.70 | 197.50 | 200.15 | 200.15 | -4.26% | 4,306 |
| Nov 10, 2025 | 211.70 | 213.35 | 208.30 | 209.05 | 209.05 | 3.82% | 2,614 |
| Nov 7, 2025 | 211.05 | 211.55 | 201.45 | 201.35 | 201.35 | -3.68% | 4,388 |
| Nov 6, 2025 | 217.00 | 218.90 | 207.70 | 209.05 | 209.05 | -3.97% | 3,421 |
| Nov 5, 2025 | 214.40 | 219.35 | 212.95 | 217.70 | 217.70 | -1.05% | 2,532 |
| Nov 4, 2025 | 221.00 | 221.00 | 216.80 | 220.00 | 220.00 | -2.11% | 7,990 |
| Nov 3, 2025 | 227.65 | 231.65 | 222.00 | 224.75 | 224.75 | -0.18% | 7,697 |
| Oct 31, 2025 | 226.85 | 230.35 | 222.45 | 225.15 | 225.15 | 0.38% | 6,265 |
| Oct 30, 2025 | 236.10 | 236.90 | 222.85 | 224.30 | 224.30 | -5.02% | 12,114 |
| Oct 29, 2025 | 242.05 | 243.70 | 233.45 | 236.15 | 236.15 | -3.36% | 7,859 |
| Oct 28, 2025 | 241.30 | 246.15 | 240.30 | 244.35 | 244.35 | 0.78% | 1,946 |
| Oct 27, 2025 | 247.60 | 248.20 | 240.15 | 242.45 | 242.45 | -0.76% | 6,908 |
| Oct 24, 2025 | 243.70 | 246.50 | 241.60 | 244.30 | 244.30 | 1.33% | 4,948 |
| Oct 23, 2025 | 235.90 | 241.85 | 234.55 | 241.10 | 241.10 | 3.48% | 2,603 |
| Oct 22, 2025 | 237.40 | 239.05 | 233.00 | 233.00 | 233.00 | -3.22% | 4,592 |
| Oct 21, 2025 | 238.75 | 241.40 | 235.00 | 240.75 | 240.75 | 0.08% | 6,741 |
| Oct 20, 2025 | 251.45 | 252.00 | 239.65 | 240.55 | 240.55 | -2.79% | 8,070 |
| Oct 17, 2025 | 259.50 | 262.95 | 246.75 | 247.45 | 247.45 | -6.02% | 12,971 |
| Oct 16, 2025 | 261.80 | 268.00 | 261.50 | 263.30 | 263.30 | 0.50% | 5,111 |
| Oct 15, 2025 | 258.75 | 267.45 | 258.75 | 262.00 | 262.00 | 1.75% | 5,809 |
| Oct 14, 2025 | 261.10 | 264.00 | 252.90 | 257.50 | 257.50 | -3.18% | 10,593 |
| Oct 13, 2025 | 256.60 | 267.50 | 256.00 | 265.95 | 265.95 | 4.73% | 9,465 |
| Oct 10, 2025 | 256.75 | 265.50 | 253.95 | 253.95 | 253.95 | -1.38% | 9,164 |
| Oct 9, 2025 | 249.20 | 260.30 | 247.25 | 257.50 | 257.50 | 4.74% | 10,834 |
| Oct 8, 2025 | 244.00 | 247.50 | 242.00 | 245.85 | 245.85 | 3.87% | 2,697 |
| Oct 7, 2025 | 252.50 | 252.50 | 236.55 | 236.70 | 236.27 | -5.26% | 4,710 |
| Oct 6, 2025 | 254.60 | 254.60 | 245.50 | 249.85 | 249.40 | 0.34% | 5,281 |
| Oct 3, 2025 | 245.30 | 250.00 | 245.30 | 249.00 | 248.55 | 1.36% | 3,251 |
| Oct 2, 2025 | 249.80 | 251.00 | 242.55 | 245.65 | 245.21 | 0.61% | 6,369 |
| Oct 1, 2025 | 235.40 | 245.35 | 234.00 | 244.15 | 243.71 | 2.30% | 3,620 |
| Sep 30, 2025 | 239.90 | 242.00 | 236.30 | 238.65 | 238.22 | -0.75% | 2,328 |
| Sep 29, 2025 | 243.05 | 245.60 | 238.10 | 240.45 | 240.01 | -1.29% | 5,504 |
| Sep 26, 2025 | 252.15 | 253.55 | 242.60 | 243.60 | 243.16 | -2.99% | 7,463 |
| Sep 25, 2025 | 265.00 | 265.00 | 247.90 | 251.10 | 250.65 | -3.48% | 7,263 |
| Sep 24, 2025 | 267.65 | 269.25 | 258.35 | 260.15 | 259.68 | -2.25% | 7,461 |
| Sep 23, 2025 | 273.00 | 279.25 | 263.00 | 266.15 | 265.67 | -2.42% | 14,375 |
| Sep 22, 2025 | 264.70 | 273.65 | 258.00 | 272.75 | 272.26 | 6.54% | 16,971 |
| Sep 19, 2025 | 253.15 | 259.20 | 252.10 | 256.00 | 255.54 | 0.20% | 2,209 |
| Sep 18, 2025 | 255.90 | 258.90 | 249.90 | 255.50 | 255.04 | 1.33% | 4,555 |
| Sep 17, 2025 | 261.10 | 262.35 | 251.10 | 252.15 | 251.69 | -2.21% | 5,640 |
| Sep 16, 2025 | 262.55 | 271.00 | 257.55 | 257.85 | 257.38 | -0.10% | 24,753 |
| Sep 15, 2025 | 250.40 | 261.50 | 248.75 | 258.10 | 257.63 | 3.12% | 18,486 |
| Sep 12, 2025 | 262.25 | 265.25 | 249.10 | 250.30 | 249.85 | -8.38% | 12,168 |
| Sep 11, 2025 | 287.95 | 287.95 | 265.00 | 273.20 | 272.71 | -5.96% | 13,894 |
| Sep 10, 2025 | 271.95 | 294.95 | 260.05 | 290.50 | 289.97 | 43.42% | 21,700 |
| Sep 9, 2025 | 205.30 | 206.50 | 200.00 | 202.55 | 202.18 | -1.53% | 1,223 |
| Sep 8, 2025 | 200.65 | 205.70 | 198.44 | 205.70 | 205.33 | 5.92% | 2,495 |
| Sep 5, 2025 | 191.72 | 198.24 | 191.72 | 194.20 | 193.85 | 1.62% | 695 |
| Sep 4, 2025 | 192.02 | 193.10 | 189.30 | 191.10 | 190.75 | -0.18% | 738 |
| Sep 3, 2025 | 194.18 | 194.94 | 191.84 | 191.44 | 191.09 | -0.81% | 1,163 |
| Sep 2, 2025 | 193.18 | 194.02 | 188.00 | 193.00 | 192.65 | -0.09% | 871 |
| Sep 1, 2025 | 192.80 | 193.80 | 192.18 | 193.18 | 192.83 | 0.67% | 850 |
| Aug 29, 2025 | 205.65 | 206.75 | 191.78 | 191.90 | 191.55 | -6.64% | 1,758 |
| Aug 28, 2025 | 204.90 | 206.20 | 201.25 | 205.55 | 205.18 | 1.18% | 2,065 |
| Aug 27, 2025 | 202.90 | 203.65 | 200.70 | 203.15 | 202.78 | 0.54% | 1,068 |
| Aug 26, 2025 | 204.90 | 204.90 | 198.72 | 202.05 | 201.68 | -0.93% | 1,810 |
| Aug 25, 2025 | 202.20 | 203.65 | 201.00 | 203.95 | 203.58 | 0.87% | 795 |
| Aug 22, 2025 | 200.30 | 203.55 | 200.00 | 202.20 | 201.83 | 0.20% | 1,173 |
| Aug 21, 2025 | 207.95 | 207.95 | 199.86 | 201.80 | 201.43 | 1.19% | 899 |
| Aug 20, 2025 | 200.35 | 201.00 | 196.10 | 199.42 | 199.06 | -3.03% | 1,142 |
| Aug 19, 2025 | 211.80 | 213.35 | 204.60 | 205.65 | 205.28 | -2.12% | 1,579 |
| Aug 18, 2025 | 212.00 | 214.00 | 208.80 | 210.10 | 209.72 | -0.26% | 870 |
| Aug 14, 2025 | 209.60 | 213.50 | 209.00 | 210.65 | 210.27 | -0.54% | 1,690 |
| Aug 13, 2025 | 217.50 | 220.10 | 210.30 | 211.80 | 211.42 | -1.81% | 950 |
| Aug 12, 2025 | 224.95 | 224.95 | 215.70 | 215.70 | 215.31 | -1.26% | 280 |
| Aug 11, 2025 | 214.50 | 218.50 | 213.15 | 218.45 | 218.05 | 2.20% | 823 |
| Aug 8, 2025 | 215.55 | 215.90 | 213.00 | 213.75 | 213.36 | -1.84% | 1,995 |
| Aug 7, 2025 | 218.50 | 222.55 | 218.15 | 217.75 | 217.36 | 0.07% | 788 |
| Aug 6, 2025 | 223.25 | 223.65 | 217.20 | 217.60 | 217.21 | -0.21% | 1,040 |
| Aug 5, 2025 | 221.35 | 224.00 | 217.70 | 218.05 | 217.66 | 1.35% | 2,508 |
| Aug 4, 2025 | 216.50 | 217.85 | 211.90 | 215.15 | 214.76 | 1.08% | 1,048 |
| Aug 1, 2025 | 219.70 | 220.65 | 210.00 | 212.85 | 212.46 | -6.27% | 3,177 |
| Jul 31, 2025 | 217.65 | 227.00 | 217.65 | 227.10 | 226.69 | 4.44% | 4,817 |
| Jul 30, 2025 | 216.95 | 219.30 | 216.45 | 217.45 | 217.06 | 1.59% | 4,977 |
| Jul 29, 2025 | 215.35 | 219.50 | 213.60 | 214.05 | 213.66 | 1.90% | 2,957 |
| Jul 28, 2025 | 210.90 | 212.30 | 209.70 | 210.05 | 209.67 | 0.74% | 376 |
| Jul 25, 2025 | 206.85 | 208.75 | 205.90 | 208.50 | 208.12 | 1.53% | 662 |
| Jul 24, 2025 | 206.80 | 207.90 | 204.20 | 205.35 | 204.98 | -0.22% | 910 |
| Jul 23, 2025 | 203.55 | 205.50 | 203.25 | 205.80 | 205.43 | 1.11% | 219 |
| Jul 22, 2025 | 205.00 | 208.15 | 201.20 | 203.55 | 203.18 | -3.16% | 797 |
| Jul 21, 2025 | 211.90 | 213.10 | 210.00 | 210.20 | 209.82 | -0.31% | 545 |
| Jul 18, 2025 | 215.25 | 215.65 | 210.35 | 210.85 | 210.47 | -2.11% | 234 |