Oracle Corporation (ETR:ORC)
Germany
· Delayed Price · Currency is EUR 141.22
-4.86 (-3.33%)
Apr 28, 2026, 5:35 PM CET
Oracle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 144.30 | 144.60 | 135.82 | 141.22 | 141.22 | -3.33% | 74,493 |
| Apr 27, 2026 | 146.96 | 147.64 | 143.30 | 146.08 | 146.08 | -0.71% | 25,195 |
| Apr 24, 2026 | 152.80 | 154.54 | 146.44 | 147.12 | 147.12 | -4.50% | 25,001 |
| Apr 23, 2026 | 156.50 | 157.10 | 149.82 | 154.06 | 154.06 | -3.63% | 34,036 |
| Apr 22, 2026 | 157.52 | 160.90 | 156.00 | 159.86 | 159.86 | 2.88% | 33,704 |
| Apr 21, 2026 | 151.84 | 157.22 | 149.70 | 155.38 | 155.38 | 4.68% | 22,925 |
| Apr 20, 2026 | 147.84 | 151.16 | 146.50 | 148.44 | 148.44 | -1.85% | 16,470 |
| Apr 17, 2026 | 152.00 | 156.30 | 150.80 | 151.24 | 151.24 | 0.67% | 48,691 |
| Apr 16, 2026 | 147.84 | 153.12 | 145.94 | 150.24 | 150.24 | 3.54% | 55,831 |
| Apr 15, 2026 | 137.86 | 146.20 | 137.74 | 145.10 | 145.10 | 5.13% | 39,018 |
| Apr 14, 2026 | 133.60 | 143.10 | 133.40 | 138.02 | 138.02 | 7.46% | 57,888 |
| Apr 13, 2026 | 117.06 | 128.92 | 116.96 | 128.44 | 128.44 | 8.64% | 21,745 |
| Apr 10, 2026 | 118.14 | 118.90 | 114.86 | 118.22 | 118.22 | -0.72% | 29,065 |
| Apr 9, 2026 | 123.18 | 123.30 | 118.20 | 119.08 | 119.08 | -3.58% | 29,482 |
| Apr 8, 2026 | 129.98 | 129.98 | 123.28 | 123.50 | 123.07 | 1.06% | 15,262 |
| Apr 7, 2026 | 126.04 | 126.14 | 121.06 | 122.20 | 121.78 | -3.15% | 15,331 |
| Apr 2, 2026 | 124.28 | 126.18 | 122.06 | 126.18 | 125.74 | -0.03% | 8,225 |
| Apr 1, 2026 | 128.92 | 130.30 | 125.70 | 126.22 | 125.78 | 1.72% | 17,921 |
| Mar 31, 2026 | 121.58 | 124.18 | 121.58 | 124.08 | 123.65 | 1.16% | 11,388 |
| Mar 30, 2026 | 121.70 | 123.16 | 120.38 | 122.66 | 122.24 | 0.82% | 10,494 |
| Mar 27, 2026 | 124.62 | 124.62 | 120.20 | 121.66 | 121.24 | -2.14% | 12,361 |
| Mar 26, 2026 | 125.94 | 127.00 | 123.84 | 124.32 | 123.89 | -1.83% | 15,068 |
| Mar 25, 2026 | 128.46 | 129.24 | 126.00 | 126.64 | 126.20 | -1.02% | 11,304 |
| Mar 24, 2026 | 133.12 | 134.70 | 127.34 | 127.94 | 127.50 | -2.81% | 18,443 |
| Mar 23, 2026 | 127.36 | 133.80 | 126.96 | 131.64 | 131.18 | 0.40% | 25,043 |
| Mar 20, 2026 | 134.42 | 134.58 | 129.74 | 131.12 | 130.67 | -2.22% | 14,646 |
| Mar 19, 2026 | 132.74 | 135.68 | 130.00 | 134.10 | 133.64 | 1.02% | 13,167 |
| Mar 18, 2026 | 135.58 | 135.66 | 132.26 | 132.74 | 132.28 | -1.19% | 10,062 |
| Mar 17, 2026 | 134.92 | 137.38 | 133.64 | 134.34 | 133.87 | -1.00% | 11,509 |
| Mar 16, 2026 | 136.72 | 138.12 | 135.36 | 135.70 | 135.23 | -0.75% | 11,436 |
| Mar 13, 2026 | 138.20 | 140.20 | 135.00 | 136.72 | 136.25 | -2.37% | 17,234 |
| Mar 12, 2026 | 140.48 | 145.42 | 138.96 | 140.04 | 139.56 | -1.27% | 21,578 |
| Mar 11, 2026 | 142.68 | 148.20 | 140.54 | 141.84 | 141.35 | 8.91% | 43,931 |
| Mar 10, 2026 | 132.80 | 133.32 | 127.74 | 130.24 | 129.79 | 0.90% | 16,321 |
| Mar 9, 2026 | 129.66 | 132.52 | 126.98 | 129.08 | 128.63 | -5.17% | 32,084 |
| Mar 6, 2026 | 135.60 | 137.12 | 131.50 | 136.12 | 135.65 | 2.48% | 18,132 |
| Mar 5, 2026 | 131.82 | 135.58 | 130.72 | 132.82 | 132.36 | 1.13% | 14,579 |
| Mar 4, 2026 | 127.50 | 131.36 | 127.50 | 131.34 | 130.89 | 2.91% | 10,891 |
| Mar 3, 2026 | 125.22 | 127.72 | 123.64 | 127.62 | 127.18 | 1.37% | 20,421 |
| Mar 2, 2026 | 120.00 | 127.66 | 119.66 | 125.90 | 125.46 | 2.41% | 16,759 |
| Feb 27, 2026 | 127.02 | 127.02 | 121.50 | 122.94 | 122.51 | -2.13% | 19,757 |
| Feb 26, 2026 | 125.48 | 129.02 | 123.88 | 125.62 | 125.19 | -1.40% | 25,566 |
| Feb 25, 2026 | 123.90 | 129.98 | 123.90 | 127.40 | 126.96 | 3.85% | 15,770 |
| Feb 24, 2026 | 120.14 | 124.18 | 118.00 | 122.68 | 122.26 | 3.74% | 20,774 |
| Feb 23, 2026 | 124.06 | 124.60 | 117.72 | 118.26 | 117.85 | -7.41% | 21,047 |
| Feb 20, 2026 | 134.12 | 134.12 | 127.42 | 127.72 | 127.28 | -4.86% | 20,954 |
| Feb 19, 2026 | 133.98 | 135.70 | 131.88 | 134.24 | 133.78 | 1.54% | 17,037 |
| Feb 18, 2026 | 130.52 | 132.36 | 128.40 | 132.20 | 131.74 | 0.59% | 7,764 |
| Feb 17, 2026 | 134.30 | 134.68 | 129.60 | 131.42 | 130.96 | -2.33% | 12,667 |
| Feb 16, 2026 | 136.68 | 136.68 | 133.94 | 134.56 | 134.09 | 0.54% | 13,287 |
| Feb 13, 2026 | 131.52 | 135.12 | 130.72 | 133.84 | 133.38 | 3.58% | 31,494 |
| Feb 12, 2026 | 133.56 | 133.76 | 128.90 | 129.22 | 128.77 | -1.63% | 19,939 |
| Feb 11, 2026 | 134.76 | 138.54 | 129.98 | 131.36 | 130.91 | -3.41% | 36,800 |
| Feb 10, 2026 | 134.24 | 138.30 | 132.00 | 136.00 | 135.53 | 3.28% | 35,245 |
| Feb 9, 2026 | 121.74 | 132.40 | 120.06 | 131.68 | 131.22 | 9.41% | 34,743 |
| Feb 6, 2026 | 115.14 | 120.76 | 115.00 | 120.36 | 119.94 | 0.17% | 54,158 |
| Feb 5, 2026 | 123.94 | 127.94 | 118.08 | 120.16 | 119.74 | -4.03% | 52,418 |
| Feb 4, 2026 | 130.40 | 131.20 | 124.54 | 125.20 | 124.77 | -5.96% | 33,535 |
| Feb 3, 2026 | 136.90 | 137.28 | 130.14 | 133.14 | 132.68 | -7.03% | 27,509 |
| Feb 2, 2026 | 131.28 | 148.04 | 129.12 | 143.20 | 142.70 | 1.78% | 81,546 |
| Jan 30, 2026 | 139.68 | 141.50 | 138.84 | 140.70 | 140.21 | 2.43% | 15,568 |
| Jan 29, 2026 | 145.24 | 145.56 | 135.40 | 137.36 | 136.88 | -5.58% | 30,250 |
| Jan 28, 2026 | 147.82 | 151.22 | 145.48 | 145.48 | 144.98 | -2.30% | 13,990 |
| Jan 27, 2026 | 155.36 | 156.32 | 146.48 | 148.90 | 148.38 | -3.37% | 26,421 |
| Jan 26, 2026 | 149.34 | 156.00 | 148.26 | 154.10 | 153.57 | 1.82% | 13,550 |
| Jan 23, 2026 | 153.30 | 153.50 | 146.36 | 151.34 | 150.82 | -0.17% | 31,781 |
| Jan 22, 2026 | 151.76 | 154.34 | 151.00 | 151.60 | 151.08 | 1.98% | 15,814 |
| Jan 21, 2026 | 154.64 | 155.80 | 148.60 | 148.66 | 148.15 | -5.25% | 19,827 |
| Jan 20, 2026 | 159.00 | 160.38 | 155.84 | 156.90 | 156.36 | -2.26% | 15,386 |
| Jan 19, 2026 | 161.24 | 162.46 | 160.50 | 160.52 | 159.96 | -1.36% | 9,505 |
| Jan 16, 2026 | 164.54 | 165.28 | 160.66 | 162.74 | 162.18 | -1.90% | 7,795 |
| Jan 15, 2026 | 166.82 | 169.02 | 165.56 | 165.90 | 165.33 | -0.04% | 24,120 |
| Jan 14, 2026 | 173.38 | 173.48 | 165.96 | 165.96 | 165.39 | -4.55% | 9,667 |
| Jan 13, 2026 | 175.54 | 177.76 | 171.78 | 173.88 | 173.28 | -1.01% | 14,917 |
| Jan 12, 2026 | 167.74 | 176.10 | 166.76 | 175.66 | 175.05 | 4.66% | 12,577 |
| Jan 9, 2026 | 162.56 | 170.00 | 162.38 | 167.84 | 167.26 | 3.46% | 17,183 |
| Jan 8, 2026 | 165.16 | 165.36 | 159.90 | 162.22 | 161.23 | -2.29% | 10,886 |
| Jan 7, 2026 | 165.66 | 166.70 | 164.40 | 166.02 | 165.01 | 0.36% | 10,656 |
| Jan 6, 2026 | 165.00 | 165.62 | 162.98 | 165.42 | 164.41 | -1.28% | 10,425 |
| Jan 5, 2026 | 167.70 | 172.66 | 166.86 | 167.56 | 166.54 | -0.12% | 24,950 |
| Jan 2, 2026 | 167.68 | 170.20 | 165.48 | 167.76 | 166.74 | 0.90% | 12,878 |
| Dec 30, 2025 | 165.44 | 166.30 | 165.44 | 166.26 | 165.25 | 0.11% | 1,714 |
| Dec 29, 2025 | 166.42 | 168.48 | 163.96 | 166.08 | 165.07 | 0.04% | 14,374 |
| Dec 23, 2025 | 167.80 | 168.46 | 163.86 | 166.02 | 165.01 | -1.07% | 12,986 |
| Dec 22, 2025 | 167.34 | 168.40 | 164.10 | 167.82 | 166.80 | 1.75% | 22,733 |
| Dec 19, 2025 | 162.38 | 165.80 | 159.00 | 164.94 | 163.93 | 6.28% | 46,971 |
| Dec 18, 2025 | 152.56 | 157.22 | 152.56 | 155.20 | 154.25 | 1.64% | 14,849 |
| Dec 17, 2025 | 162.02 | 163.24 | 150.80 | 152.70 | 151.77 | -4.18% | 56,603 |
| Dec 16, 2025 | 155.30 | 160.54 | 154.74 | 159.36 | 158.39 | 1.41% | 15,746 |
| Dec 15, 2025 | 160.98 | 162.44 | 154.26 | 157.14 | 156.18 | -1.44% | 29,898 |
| Dec 12, 2025 | 168.90 | 169.30 | 159.44 | 159.44 | 158.47 | -1.93% | 31,092 |
| Dec 11, 2025 | 169.10 | 170.54 | 159.78 | 162.58 | 161.59 | -14.15% | 61,967 |
| Dec 10, 2025 | 193.18 | 193.18 | 188.36 | 189.38 | 188.23 | -0.35% | 22,556 |
| Dec 9, 2025 | 190.62 | 190.76 | 188.14 | 190.04 | 188.88 | 1.06% | 15,945 |
| Dec 8, 2025 | 189.46 | 192.44 | 187.58 | 188.04 | 186.89 | 1.64% | 24,665 |
| Dec 5, 2025 | 188.14 | 189.22 | 184.00 | 185.00 | 183.87 | 1.98% | 26,831 |
| Dec 4, 2025 | 178.88 | 182.06 | 177.00 | 181.40 | 180.29 | 3.35% | 16,855 |
| Dec 3, 2025 | 173.80 | 176.26 | 171.62 | 175.52 | 174.45 | 0.49% | 17,771 |
| Dec 2, 2025 | 172.62 | 179.98 | 171.92 | 174.66 | 173.59 | 0.13% | 29,691 |
| Dec 1, 2025 | 172.12 | 174.92 | 169.42 | 174.44 | 173.38 | 0.70% | 11,226 |