Oracle Corporation (ETR:ORC)
Germany
· Delayed Price · Currency is EUR 185.00
+3.24 (1.78%)
At close: Dec 5, 2025
Oracle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 188.14 | 189.22 | 184.00 | 185.00 | 185.00 | 1.78% | 26,809 |
| Dec 4, 2025 | 178.88 | 182.06 | 177.00 | 181.76 | 181.76 | 3.56% | 16,717 |
| Dec 3, 2025 | 173.80 | 176.26 | 171.62 | 175.52 | 175.52 | 0.49% | 17,701 |
| Dec 2, 2025 | 172.62 | 179.98 | 171.92 | 174.66 | 174.66 | 0.13% | 29,691 |
| Dec 1, 2025 | 172.12 | 174.92 | 169.42 | 174.44 | 174.44 | 0.70% | 11,200 |
| Nov 28, 2025 | 176.38 | 176.38 | 171.04 | 173.22 | 173.22 | -1.32% | 8,061 |
| Nov 27, 2025 | 175.54 | 175.92 | 174.00 | 175.54 | 175.54 | -0.63% | 7,341 |
| Nov 26, 2025 | 171.02 | 181.76 | 169.72 | 176.66 | 176.66 | 4.20% | 30,298 |
| Nov 25, 2025 | 172.92 | 172.92 | 160.98 | 169.54 | 169.54 | -2.61% | 19,238 |
| Nov 24, 2025 | 173.50 | 176.28 | 168.74 | 174.08 | 174.08 | 0.81% | 18,624 |
| Nov 21, 2025 | 179.46 | 183.16 | 168.68 | 172.68 | 172.68 | -9.74% | 52,299 |
| Nov 20, 2025 | 203.60 | 203.75 | 191.32 | 191.32 | 191.32 | -1.42% | 16,384 |
| Nov 19, 2025 | 190.00 | 197.34 | 188.20 | 194.08 | 194.08 | 3.33% | 11,607 |
| Nov 18, 2025 | 187.22 | 189.38 | 185.50 | 187.82 | 187.82 | -1.13% | 12,402 |
| Nov 17, 2025 | 194.52 | 194.52 | 187.20 | 189.96 | 189.96 | -1.77% | 13,110 |
| Nov 14, 2025 | 188.26 | 193.38 | 181.20 | 193.38 | 193.38 | 2.30% | 38,288 |
| Nov 13, 2025 | 194.28 | 195.96 | 187.94 | 189.04 | 189.04 | -4.27% | 11,991 |
| Nov 12, 2025 | 204.85 | 207.05 | 195.22 | 197.48 | 197.48 | -1.26% | 18,965 |
| Nov 11, 2025 | 207.50 | 207.50 | 197.56 | 200.00 | 200.00 | -4.26% | 12,092 |
| Nov 10, 2025 | 211.45 | 213.35 | 208.20 | 208.90 | 208.90 | 3.39% | 10,238 |
| Nov 7, 2025 | 211.50 | 211.95 | 201.25 | 202.05 | 202.05 | -3.28% | 21,108 |
| Nov 6, 2025 | 216.95 | 217.80 | 207.65 | 208.90 | 208.90 | -4.11% | 12,273 |
| Nov 5, 2025 | 213.45 | 219.10 | 213.20 | 217.85 | 217.85 | -1.02% | 16,789 |
| Nov 4, 2025 | 219.65 | 221.65 | 216.60 | 220.10 | 220.10 | -2.05% | 16,464 |
| Nov 3, 2025 | 227.45 | 231.65 | 222.10 | 224.70 | 224.70 | -0.27% | 18,708 |
| Oct 31, 2025 | 227.35 | 230.40 | 222.75 | 225.30 | 225.30 | 0.40% | 16,633 |
| Oct 30, 2025 | 235.85 | 236.60 | 223.05 | 224.40 | 224.40 | -4.98% | 15,408 |
| Oct 29, 2025 | 242.60 | 243.75 | 233.50 | 236.15 | 236.15 | -3.40% | 17,328 |
| Oct 28, 2025 | 241.25 | 246.30 | 240.50 | 244.45 | 244.45 | 0.89% | 7,156 |
| Oct 27, 2025 | 247.30 | 247.55 | 240.85 | 242.30 | 242.30 | -1.20% | 6,804 |
| Oct 24, 2025 | 244.10 | 246.05 | 242.70 | 245.25 | 245.25 | 1.74% | 9,877 |
| Oct 23, 2025 | 236.10 | 241.85 | 234.40 | 241.05 | 241.05 | 3.37% | 7,217 |
| Oct 22, 2025 | 236.90 | 238.65 | 233.10 | 233.20 | 233.20 | -3.18% | 4,611 |
| Oct 21, 2025 | 238.30 | 241.00 | 235.00 | 240.85 | 240.85 | 0.12% | 8,319 |
| Oct 20, 2025 | 250.85 | 251.60 | 240.55 | 240.55 | 240.55 | -2.73% | 12,388 |
| Oct 17, 2025 | 258.20 | 262.75 | 246.90 | 247.30 | 247.30 | -6.13% | 21,893 |
| Oct 16, 2025 | 261.90 | 268.10 | 261.70 | 263.45 | 263.45 | 0.65% | 5,767 |
| Oct 15, 2025 | 259.65 | 267.50 | 259.15 | 261.75 | 261.75 | 1.28% | 4,506 |
| Oct 14, 2025 | 261.90 | 263.30 | 253.00 | 258.45 | 258.45 | -2.91% | 14,554 |
| Oct 13, 2025 | 256.50 | 267.70 | 256.00 | 266.20 | 266.20 | 4.56% | 17,464 |
| Oct 10, 2025 | 258.00 | 265.40 | 254.35 | 254.60 | 254.60 | -1.11% | 12,233 |
| Oct 9, 2025 | 248.70 | 260.20 | 247.60 | 257.45 | 257.45 | 4.42% | 13,380 |
| Oct 8, 2025 | 243.10 | 248.50 | 242.80 | 246.55 | 246.12 | 4.45% | 8,558 |
| Oct 7, 2025 | 249.80 | 251.70 | 236.05 | 236.05 | 235.64 | -5.90% | 8,454 |
| Oct 6, 2025 | 244.65 | 253.35 | 244.45 | 250.85 | 250.41 | 0.60% | 7,397 |
| Oct 3, 2025 | 247.90 | 250.75 | 245.35 | 249.35 | 248.91 | 1.36% | 6,269 |
| Oct 2, 2025 | 246.25 | 251.95 | 244.55 | 246.00 | 245.57 | 0.78% | 15,172 |
| Oct 1, 2025 | 236.85 | 245.20 | 234.25 | 244.10 | 243.67 | 2.61% | 9,736 |
| Sep 30, 2025 | 240.90 | 242.00 | 236.00 | 237.90 | 237.48 | -1.04% | 4,817 |
| Sep 29, 2025 | 243.00 | 245.25 | 238.50 | 240.40 | 239.98 | -1.31% | 9,611 |
| Sep 26, 2025 | 251.75 | 252.65 | 243.10 | 243.60 | 243.17 | -3.22% | 24,584 |
| Sep 25, 2025 | 260.50 | 260.50 | 247.60 | 251.70 | 251.26 | -3.10% | 14,767 |
| Sep 24, 2025 | 267.70 | 269.00 | 258.35 | 259.75 | 259.30 | -2.26% | 7,390 |
| Sep 23, 2025 | 277.00 | 278.35 | 263.30 | 265.75 | 265.29 | -2.41% | 20,476 |
| Sep 22, 2025 | 265.45 | 273.60 | 258.00 | 272.30 | 271.82 | 6.10% | 15,571 |
| Sep 19, 2025 | 252.50 | 258.65 | 252.20 | 256.65 | 256.20 | 0.27% | 9,839 |
| Sep 18, 2025 | 256.65 | 258.55 | 248.65 | 255.95 | 255.50 | 1.57% | 8,784 |
| Sep 17, 2025 | 261.20 | 261.90 | 251.40 | 252.00 | 251.56 | -2.25% | 9,891 |
| Sep 16, 2025 | 261.70 | 270.50 | 257.80 | 257.80 | 257.35 | -0.31% | 35,799 |
| Sep 15, 2025 | 250.50 | 261.55 | 248.90 | 258.60 | 258.15 | 3.36% | 19,512 |
| Sep 12, 2025 | 261.60 | 263.25 | 249.20 | 250.20 | 249.76 | -8.03% | 14,190 |
| Sep 11, 2025 | 286.05 | 287.10 | 265.00 | 272.05 | 271.58 | -6.51% | 37,998 |
| Sep 10, 2025 | 267.60 | 294.35 | 263.70 | 291.00 | 290.49 | 43.67% | 88,917 |
| Sep 9, 2025 | 204.95 | 206.85 | 200.50 | 202.55 | 202.20 | -1.48% | 6,199 |
| Sep 8, 2025 | 200.25 | 206.00 | 200.25 | 205.60 | 205.24 | 6.02% | 9,737 |
| Sep 5, 2025 | 192.46 | 198.32 | 191.78 | 193.92 | 193.58 | 1.56% | 5,983 |
| Sep 4, 2025 | 191.60 | 193.00 | 189.00 | 190.94 | 190.61 | -0.45% | 1,771 |
| Sep 3, 2025 | 193.86 | 194.60 | 191.36 | 191.80 | 191.47 | -0.39% | 1,278 |
| Sep 2, 2025 | 193.08 | 193.36 | 188.18 | 192.56 | 192.22 | 0.14% | 4,717 |
| Sep 1, 2025 | 192.38 | 194.30 | 190.00 | 192.30 | 191.96 | 0.23% | 2,643 |
| Aug 29, 2025 | 205.65 | 206.35 | 191.48 | 191.86 | 191.53 | -6.66% | 2,780 |
| Aug 28, 2025 | 201.90 | 206.10 | 201.30 | 205.55 | 205.19 | 1.16% | 2,081 |
| Aug 27, 2025 | 201.50 | 203.70 | 201.05 | 203.20 | 202.85 | 0.69% | 1,929 |
| Aug 26, 2025 | 201.65 | 203.30 | 201.65 | 201.80 | 201.45 | -1.25% | 671 |
| Aug 25, 2025 | 202.20 | 204.35 | 200.90 | 204.35 | 203.99 | 1.04% | 1,719 |
| Aug 22, 2025 | 200.00 | 203.20 | 199.94 | 202.25 | 201.90 | -0.05% | 1,767 |
| Aug 21, 2025 | 202.85 | 203.45 | 199.86 | 202.35 | 202.00 | 1.42% | 3,988 |
| Aug 20, 2025 | 199.90 | 201.50 | 195.94 | 199.52 | 199.17 | -2.89% | 3,755 |
| Aug 19, 2025 | 211.25 | 213.55 | 204.80 | 205.45 | 205.09 | -2.31% | 3,465 |
| Aug 18, 2025 | 213.50 | 213.50 | 209.10 | 210.30 | 209.93 | -1.59% | 2,436 |
| Aug 15, 2025 | 210.00 | 213.70 | 207.65 | 213.70 | 213.33 | 1.45% | 4,920 |
| Aug 14, 2025 | 209.40 | 213.35 | 207.80 | 210.65 | 210.28 | -0.57% | 3,799 |
| Aug 13, 2025 | 217.05 | 219.65 | 211.00 | 211.85 | 211.48 | -1.63% | 5,664 |
| Aug 12, 2025 | 217.50 | 220.35 | 215.35 | 215.35 | 214.97 | -1.28% | 3,903 |
| Aug 11, 2025 | 215.00 | 219.20 | 211.55 | 218.15 | 217.77 | 2.20% | 2,515 |
| Aug 8, 2025 | 215.10 | 215.80 | 212.85 | 213.45 | 213.08 | -1.91% | 1,434 |
| Aug 7, 2025 | 220.65 | 222.65 | 217.60 | 217.60 | 217.22 | -0.18% | 4,439 |
| Aug 6, 2025 | 222.65 | 223.00 | 216.75 | 218.00 | 217.62 | 0.30% | 2,991 |
| Aug 5, 2025 | 221.80 | 223.50 | 217.35 | 217.35 | 216.97 | 1.02% | 3,162 |
| Aug 4, 2025 | 212.80 | 218.20 | 211.90 | 215.15 | 214.77 | 1.13% | 3,595 |
| Aug 1, 2025 | 219.35 | 220.35 | 209.50 | 212.75 | 212.38 | -6.24% | 7,404 |
| Jul 31, 2025 | 222.10 | 227.35 | 222.10 | 226.90 | 226.50 | 4.32% | 7,954 |
| Jul 30, 2025 | 217.20 | 218.60 | 216.35 | 217.50 | 217.12 | 1.35% | 5,034 |
| Jul 29, 2025 | 214.30 | 218.95 | 214.30 | 214.60 | 214.23 | 2.07% | 2,969 |
| Jul 28, 2025 | 210.95 | 212.30 | 209.80 | 210.25 | 209.88 | 0.72% | 2,793 |
| Jul 25, 2025 | 206.00 | 208.75 | 205.90 | 208.75 | 208.39 | 1.75% | 1,964 |
| Jul 24, 2025 | 206.40 | 207.30 | 204.90 | 205.15 | 204.79 | -0.51% | 3,968 |
| Jul 23, 2025 | 204.05 | 206.20 | 203.20 | 206.20 | 205.84 | 1.45% | 2,020 |
| Jul 22, 2025 | 205.00 | 209.00 | 201.40 | 203.25 | 202.90 | -3.35% | 7,714 |
| Jul 21, 2025 | 211.80 | 212.60 | 209.00 | 210.30 | 209.93 | -0.47% | 4,600 |