Oracle Corporation (ETR:ORC)
Germany
· Delayed Price · Currency is EUR 131.70
+0.36 (0.27%)
Mar 5, 2026, 2:54 PM CET
Oracle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 131.82 | 132.16 | 130.76 | 131.64 | - | 0.23% | 4,592 |
| Mar 4, 2026 | 127.50 | 131.36 | 127.50 | 131.34 | 131.34 | 2.91% | 10,891 |
| Mar 3, 2026 | 125.22 | 127.72 | 123.64 | 127.62 | 127.62 | 1.37% | 20,421 |
| Mar 2, 2026 | 120.00 | 127.66 | 119.66 | 125.90 | 125.90 | 2.41% | 16,759 |
| Feb 27, 2026 | 127.02 | 127.02 | 121.50 | 122.94 | 122.94 | -2.13% | 19,757 |
| Feb 26, 2026 | 125.48 | 129.02 | 123.88 | 125.62 | 125.62 | -1.40% | 25,566 |
| Feb 25, 2026 | 123.90 | 129.98 | 123.90 | 127.40 | 127.40 | 3.85% | 15,770 |
| Feb 24, 2026 | 120.14 | 124.18 | 118.00 | 122.68 | 122.68 | 3.74% | 20,774 |
| Feb 23, 2026 | 124.06 | 124.60 | 117.72 | 118.26 | 118.26 | -7.41% | 21,047 |
| Feb 20, 2026 | 134.12 | 134.12 | 127.42 | 127.72 | 127.72 | -4.86% | 20,954 |
| Feb 19, 2026 | 133.98 | 135.70 | 131.88 | 134.24 | 134.24 | 1.54% | 17,037 |
| Feb 18, 2026 | 130.52 | 132.36 | 128.40 | 132.20 | 132.20 | 0.59% | 7,764 |
| Feb 17, 2026 | 134.30 | 134.68 | 129.60 | 131.42 | 131.42 | -2.33% | 12,667 |
| Feb 16, 2026 | 136.68 | 136.68 | 133.94 | 134.56 | 134.56 | 0.54% | 13,287 |
| Feb 13, 2026 | 131.52 | 135.12 | 130.72 | 133.84 | 133.84 | 3.58% | 31,494 |
| Feb 12, 2026 | 133.56 | 133.76 | 128.90 | 129.22 | 129.22 | -1.63% | 19,939 |
| Feb 11, 2026 | 134.76 | 138.54 | 129.98 | 131.36 | 131.36 | -3.41% | 36,800 |
| Feb 10, 2026 | 134.24 | 138.30 | 132.00 | 136.00 | 136.00 | 3.28% | 35,245 |
| Feb 9, 2026 | 121.74 | 132.40 | 120.06 | 131.68 | 131.68 | 9.41% | 34,743 |
| Feb 6, 2026 | 115.14 | 120.76 | 115.00 | 120.36 | 120.36 | 0.17% | 54,158 |
| Feb 5, 2026 | 123.94 | 127.94 | 118.08 | 120.16 | 120.16 | -4.03% | 52,418 |
| Feb 4, 2026 | 130.40 | 131.20 | 124.54 | 125.20 | 125.20 | -5.96% | 33,535 |
| Feb 3, 2026 | 136.90 | 137.28 | 130.14 | 133.14 | 133.14 | -7.03% | 27,509 |
| Feb 2, 2026 | 131.28 | 148.04 | 129.12 | 143.20 | 143.20 | 1.78% | 81,546 |
| Jan 30, 2026 | 139.68 | 141.50 | 138.84 | 140.70 | 140.70 | 2.43% | 15,568 |
| Jan 29, 2026 | 145.24 | 145.56 | 135.40 | 137.36 | 137.36 | -5.58% | 30,250 |
| Jan 28, 2026 | 147.82 | 151.22 | 145.48 | 145.48 | 145.48 | -2.30% | 13,990 |
| Jan 27, 2026 | 155.36 | 156.32 | 146.48 | 148.90 | 148.90 | -3.37% | 26,421 |
| Jan 26, 2026 | 149.34 | 156.00 | 148.26 | 154.10 | 154.10 | 1.82% | 13,550 |
| Jan 23, 2026 | 153.30 | 153.50 | 146.36 | 151.34 | 151.34 | -0.17% | 31,781 |
| Jan 22, 2026 | 151.76 | 154.34 | 151.00 | 151.60 | 151.60 | 1.98% | 15,814 |
| Jan 21, 2026 | 154.64 | 155.80 | 148.60 | 148.66 | 148.66 | -5.25% | 19,827 |
| Jan 20, 2026 | 159.00 | 160.38 | 155.84 | 156.90 | 156.90 | -2.26% | 15,386 |
| Jan 19, 2026 | 161.24 | 162.46 | 160.50 | 160.52 | 160.52 | -1.36% | 9,505 |
| Jan 16, 2026 | 164.54 | 165.28 | 160.66 | 162.74 | 162.74 | -1.90% | 7,795 |
| Jan 15, 2026 | 166.82 | 169.02 | 165.56 | 165.90 | 165.90 | -0.04% | 24,120 |
| Jan 14, 2026 | 173.38 | 173.48 | 165.96 | 165.96 | 165.96 | -4.55% | 9,667 |
| Jan 13, 2026 | 175.54 | 177.76 | 171.78 | 173.88 | 173.88 | -1.01% | 14,917 |
| Jan 12, 2026 | 167.74 | 176.10 | 166.76 | 175.66 | 175.66 | 4.66% | 12,577 |
| Jan 9, 2026 | 162.56 | 170.00 | 162.38 | 167.84 | 167.84 | 3.46% | 17,183 |
| Jan 8, 2026 | 165.16 | 165.36 | 159.90 | 162.22 | 161.79 | -2.29% | 10,886 |
| Jan 7, 2026 | 165.66 | 166.70 | 164.40 | 166.02 | 165.58 | 0.36% | 10,656 |
| Jan 6, 2026 | 165.00 | 165.62 | 162.98 | 165.42 | 164.98 | -1.28% | 10,425 |
| Jan 5, 2026 | 167.70 | 172.66 | 166.86 | 167.56 | 167.12 | -0.12% | 24,950 |
| Jan 2, 2026 | 167.68 | 170.20 | 165.48 | 167.76 | 167.32 | 0.90% | 12,878 |
| Dec 30, 2025 | 165.44 | 166.30 | 165.44 | 166.26 | 165.82 | 0.11% | 1,714 |
| Dec 29, 2025 | 166.42 | 168.48 | 163.96 | 166.08 | 165.64 | 0.04% | 14,374 |
| Dec 23, 2025 | 167.80 | 168.46 | 163.86 | 166.02 | 165.58 | -1.07% | 12,986 |
| Dec 22, 2025 | 167.34 | 168.40 | 164.10 | 167.82 | 167.38 | 1.75% | 22,733 |
| Dec 19, 2025 | 162.38 | 165.80 | 159.00 | 164.94 | 164.50 | 6.28% | 46,655 |
| Dec 18, 2025 | 152.56 | 157.22 | 152.56 | 155.20 | 154.79 | 1.64% | 14,661 |
| Dec 17, 2025 | 162.02 | 163.24 | 150.80 | 152.70 | 152.30 | -4.18% | 56,603 |
| Dec 16, 2025 | 155.30 | 160.54 | 154.74 | 159.36 | 158.94 | 1.41% | 15,746 |
| Dec 15, 2025 | 160.98 | 162.44 | 154.26 | 157.14 | 156.72 | -1.44% | 29,898 |
| Dec 12, 2025 | 168.90 | 169.30 | 159.44 | 159.44 | 159.02 | -1.93% | 31,092 |
| Dec 11, 2025 | 169.10 | 170.54 | 159.78 | 162.58 | 162.15 | -14.15% | 61,967 |
| Dec 10, 2025 | 193.18 | 193.18 | 188.36 | 189.38 | 188.88 | -0.35% | 22,556 |
| Dec 9, 2025 | 190.62 | 190.76 | 188.14 | 190.04 | 189.54 | 1.06% | 15,945 |
| Dec 8, 2025 | 189.46 | 192.44 | 187.58 | 188.04 | 187.54 | 1.64% | 24,665 |
| Dec 5, 2025 | 188.14 | 189.22 | 184.00 | 185.00 | 184.51 | 1.98% | 26,831 |
| Dec 4, 2025 | 178.88 | 182.06 | 177.00 | 181.40 | 180.92 | 3.35% | 16,855 |
| Dec 3, 2025 | 173.80 | 176.26 | 171.62 | 175.52 | 175.06 | 0.49% | 17,771 |
| Dec 2, 2025 | 172.62 | 179.98 | 171.92 | 174.66 | 174.20 | 0.13% | 29,691 |
| Dec 1, 2025 | 172.12 | 174.92 | 169.42 | 174.44 | 173.98 | 0.70% | 11,226 |
| Nov 28, 2025 | 176.38 | 176.38 | 171.04 | 173.22 | 172.76 | -1.32% | 8,061 |
| Nov 27, 2025 | 175.54 | 175.92 | 174.00 | 175.54 | 175.08 | -0.63% | 7,341 |
| Nov 26, 2025 | 171.02 | 181.76 | 169.72 | 176.66 | 176.19 | 4.20% | 30,298 |
| Nov 25, 2025 | 172.92 | 172.92 | 160.98 | 169.54 | 169.09 | -2.61% | 19,238 |
| Nov 24, 2025 | 173.50 | 176.28 | 168.74 | 174.08 | 173.62 | 0.81% | 18,624 |
| Nov 21, 2025 | 179.46 | 183.16 | 168.68 | 172.68 | 172.22 | -9.74% | 52,299 |
| Nov 20, 2025 | 203.60 | 203.75 | 191.32 | 191.32 | 190.81 | -1.42% | 16,384 |
| Nov 19, 2025 | 190.00 | 197.34 | 188.20 | 194.08 | 193.57 | 3.33% | 11,607 |
| Nov 18, 2025 | 187.22 | 189.38 | 185.50 | 187.82 | 187.32 | -1.13% | 12,402 |
| Nov 17, 2025 | 194.52 | 194.52 | 187.20 | 189.96 | 189.46 | -1.77% | 13,110 |
| Nov 14, 2025 | 188.26 | 193.38 | 181.20 | 193.38 | 192.87 | 2.30% | 38,288 |
| Nov 13, 2025 | 194.28 | 195.96 | 187.94 | 189.04 | 188.54 | -4.27% | 11,991 |
| Nov 12, 2025 | 204.85 | 207.05 | 195.22 | 197.48 | 196.96 | -1.26% | 18,965 |
| Nov 11, 2025 | 207.50 | 207.50 | 197.56 | 200.00 | 199.47 | -4.26% | 12,092 |
| Nov 10, 2025 | 211.45 | 213.35 | 208.20 | 208.90 | 208.35 | 3.39% | 10,238 |
| Nov 7, 2025 | 211.50 | 211.95 | 201.25 | 202.05 | 201.52 | -3.28% | 21,108 |
| Nov 6, 2025 | 216.95 | 217.80 | 207.65 | 208.90 | 208.35 | -4.11% | 12,273 |
| Nov 5, 2025 | 213.45 | 219.10 | 213.20 | 217.85 | 217.27 | -1.02% | 16,789 |
| Nov 4, 2025 | 219.65 | 221.65 | 216.60 | 220.10 | 219.52 | -2.05% | 16,464 |
| Nov 3, 2025 | 227.45 | 231.65 | 222.10 | 224.70 | 224.11 | -0.27% | 18,708 |
| Oct 31, 2025 | 227.35 | 230.40 | 222.75 | 225.30 | 224.70 | 0.40% | 16,633 |
| Oct 30, 2025 | 235.85 | 236.60 | 223.05 | 224.40 | 223.81 | -4.98% | 15,408 |
| Oct 29, 2025 | 242.60 | 243.75 | 233.50 | 236.15 | 235.53 | -3.40% | 17,328 |
| Oct 28, 2025 | 241.25 | 246.30 | 240.50 | 244.45 | 243.80 | 0.89% | 7,156 |
| Oct 27, 2025 | 247.30 | 247.55 | 240.85 | 242.30 | 241.66 | -1.20% | 6,804 |
| Oct 24, 2025 | 244.10 | 246.05 | 242.70 | 245.25 | 244.60 | 1.74% | 9,877 |
| Oct 23, 2025 | 236.10 | 241.85 | 234.40 | 241.05 | 240.41 | 3.37% | 7,217 |
| Oct 22, 2025 | 236.90 | 238.65 | 233.10 | 233.20 | 232.58 | -3.18% | 4,611 |
| Oct 21, 2025 | 238.30 | 241.00 | 235.00 | 240.85 | 240.21 | 0.12% | 8,319 |
| Oct 20, 2025 | 250.85 | 251.60 | 240.55 | 240.55 | 239.91 | -2.73% | 12,388 |
| Oct 17, 2025 | 258.20 | 262.75 | 246.90 | 247.30 | 246.65 | -6.13% | 21,893 |
| Oct 16, 2025 | 261.90 | 268.10 | 261.70 | 263.45 | 262.75 | 0.65% | 5,767 |
| Oct 15, 2025 | 259.65 | 267.50 | 259.15 | 261.75 | 261.06 | 1.28% | 4,506 |
| Oct 14, 2025 | 261.90 | 263.30 | 253.00 | 258.45 | 257.77 | -2.91% | 14,554 |
| Oct 13, 2025 | 256.50 | 267.70 | 256.00 | 266.20 | 265.50 | 4.56% | 17,464 |
| Oct 10, 2025 | 258.00 | 265.40 | 254.35 | 254.60 | 253.93 | -1.11% | 12,233 |