Oracle Corporation (BIT:1ORCL)
Italy
· Delayed Price · Currency is EUR 131.00
+3.60 (2.83%)
At close: Mar 4, 2026
Oracle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 127.40 | 131.30 | 126.74 | 131.00 | 131.00 | 2.83% | 7,239 |
| Mar 3, 2026 | 125.50 | 127.66 | 123.54 | 127.40 | 127.40 | 1.22% | 6,087 |
| Mar 2, 2026 | 119.94 | 127.86 | 119.64 | 125.86 | 125.86 | 2.11% | 7,712 |
| Feb 27, 2026 | 126.46 | 127.00 | 121.66 | 123.26 | 123.26 | -1.77% | 4,475 |
| Feb 26, 2026 | 125.42 | 127.98 | 123.66 | 125.48 | 125.48 | -1.38% | 4,440 |
| Feb 25, 2026 | 123.88 | 130.06 | 123.70 | 127.24 | 127.24 | 3.90% | 5,056 |
| Feb 24, 2026 | 120.52 | 124.10 | 117.96 | 122.46 | 122.46 | 3.53% | 9,274 |
| Feb 23, 2026 | 124.16 | 124.76 | 117.56 | 118.28 | 118.28 | -7.49% | 8,487 |
| Feb 20, 2026 | 133.86 | 134.14 | 127.54 | 127.86 | 127.86 | -4.75% | 8,719 |
| Feb 19, 2026 | 134.06 | 136.00 | 131.86 | 134.24 | 134.24 | 1.54% | 4,202 |
| Feb 18, 2026 | 130.46 | 132.38 | 128.34 | 132.20 | 132.20 | 0.65% | 7,152 |
| Feb 17, 2026 | 134.42 | 134.82 | 129.96 | 131.34 | 131.34 | -3.43% | 2,922 |
| Feb 16, 2026 | 138.64 | 138.64 | 133.78 | 136.00 | 136.00 | 1.66% | 3,579 |
| Feb 13, 2026 | 131.60 | 135.00 | 130.86 | 133.78 | 133.78 | 3.56% | 3,761 |
| Feb 12, 2026 | 133.46 | 133.90 | 128.66 | 129.18 | 129.18 | -1.75% | 6,085 |
| Feb 11, 2026 | 135.04 | 138.50 | 130.00 | 131.48 | 131.48 | -3.10% | 9,849 |
| Feb 10, 2026 | 133.96 | 138.50 | 132.00 | 135.68 | 135.68 | 3.18% | 15,323 |
| Feb 9, 2026 | 121.60 | 132.00 | 120.10 | 131.50 | 131.50 | 9.51% | 11,013 |
| Feb 6, 2026 | 114.92 | 120.48 | 114.62 | 120.08 | 120.08 | -0.12% | 14,541 |
| Feb 5, 2026 | 124.14 | 127.14 | 118.18 | 120.22 | 120.22 | -3.95% | 16,533 |
| Feb 4, 2026 | 130.66 | 131.56 | 123.12 | 125.16 | 125.16 | -5.91% | 15,063 |
| Feb 3, 2026 | 136.86 | 138.14 | 130.20 | 133.02 | 133.02 | -6.86% | 14,185 |
| Feb 2, 2026 | 131.26 | 148.00 | 130.96 | 142.82 | 142.82 | 1.56% | 23,052 |
| Jan 30, 2026 | 139.14 | 141.90 | 139.00 | 140.62 | 140.62 | 2.31% | 5,083 |
| Jan 29, 2026 | 145.42 | 145.62 | 135.56 | 137.44 | 137.44 | -5.62% | 7,089 |
| Jan 28, 2026 | 147.80 | 151.56 | 145.48 | 145.62 | 145.62 | -2.15% | 7,227 |
| Jan 27, 2026 | 155.26 | 156.38 | 146.80 | 148.82 | 148.82 | -3.36% | 13,711 |
| Jan 26, 2026 | 149.22 | 155.80 | 148.12 | 154.00 | 154.00 | 1.85% | 9,345 |
| Jan 23, 2026 | 153.18 | 153.54 | 146.66 | 151.20 | 151.20 | -0.46% | 9,581 |
| Jan 22, 2026 | 152.02 | 154.16 | 150.96 | 151.90 | 151.90 | 2.19% | 9,621 |
| Jan 21, 2026 | 154.76 | 155.26 | 148.00 | 148.64 | 148.64 | -5.19% | 15,909 |
| Jan 20, 2026 | 159.26 | 159.98 | 155.96 | 156.78 | 156.78 | -2.79% | 7,434 |
| Jan 19, 2026 | 178.90 | 178.90 | 160.00 | 161.28 | 161.28 | -0.88% | 1,841 |
| Jan 16, 2026 | 164.78 | 165.32 | 160.74 | 162.72 | 162.72 | -1.88% | 3,105 |
| Jan 15, 2026 | 167.26 | 169.08 | 165.84 | 165.84 | 165.84 | -0.19% | 3,839 |
| Jan 14, 2026 | 173.62 | 173.66 | 166.16 | 166.16 | 166.16 | -4.32% | 5,607 |
| Jan 13, 2026 | 175.50 | 178.00 | 171.80 | 173.66 | 173.66 | -1.19% | 8,282 |
| Jan 12, 2026 | 167.72 | 176.50 | 166.48 | 175.76 | 175.76 | 4.59% | 9,413 |
| Jan 9, 2026 | 162.80 | 170.00 | 162.42 | 168.04 | 168.04 | 3.73% | 5,680 |
| Jan 8, 2026 | 168.46 | 168.46 | 159.36 | 162.00 | 162.00 | -2.37% | 6,440 |
| Jan 7, 2026 | 166.30 | 167.02 | 164.60 | 165.94 | 165.94 | 0.29% | 3,279 |
| Jan 6, 2026 | 166.94 | 166.94 | 163.16 | 165.46 | 165.46 | -1.34% | 4,940 |
| Jan 5, 2026 | 168.06 | 172.52 | 166.04 | 167.70 | 167.70 | 0.17% | 10,562 |
| Jan 2, 2026 | 160.00 | 169.44 | 160.00 | 167.42 | 167.42 | -0.38% | 4,356 |
| Dec 30, 2025 | 165.58 | 168.80 | 164.28 | 168.06 | 168.06 | 1.25% | 3,058 |
| Dec 29, 2025 | 166.84 | 168.40 | 163.88 | 165.98 | 165.98 | -0.01% | 4,343 |
| Dec 23, 2025 | 168.22 | 168.34 | 163.48 | 166.00 | 166.00 | -0.97% | 5,212 |
| Dec 22, 2025 | 167.42 | 168.42 | 164.52 | 167.62 | 167.62 | 1.72% | 12,483 |
| Dec 19, 2025 | 161.86 | 165.98 | 159.06 | 164.78 | 164.78 | 6.05% | 17,465 |
| Dec 18, 2025 | 152.88 | 157.00 | 152.50 | 155.38 | 155.38 | 1.64% | 10,014 |
| Dec 17, 2025 | 162.08 | 163.44 | 151.00 | 152.88 | 152.88 | -4.08% | 21,995 |
| Dec 16, 2025 | 159.32 | 160.10 | 153.06 | 159.38 | 159.38 | 1.44% | 5,317 |
| Dec 15, 2025 | 161.26 | 162.38 | 154.50 | 157.12 | 157.12 | -1.44% | 11,224 |
| Dec 12, 2025 | 169.00 | 169.48 | 158.82 | 159.42 | 159.42 | -2.03% | 18,360 |
| Dec 11, 2025 | 168.52 | 170.48 | 160.60 | 162.72 | 162.72 | -14.10% | 33,905 |
| Dec 10, 2025 | 192.82 | 193.16 | 188.16 | 189.42 | 189.42 | -0.35% | 8,539 |
| Dec 9, 2025 | 192.30 | 192.30 | 188.00 | 190.08 | 190.08 | 1.03% | 4,013 |
| Dec 8, 2025 | 189.24 | 192.30 | 187.76 | 188.14 | 188.14 | 1.71% | 5,097 |
| 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 |