Skip to main content
Oracle Corporation (FRA:ORC)
Germany flag Germany · Delayed Price · Currency is EUR
135.92
+2.58 (1.93%)
Last updated: Mar 6, 2026, 7:56 PM CET

Oracle Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026135.64136.74132.80136.38-2.28%2,600
Mar 5, 2026130.92135.04130.00133.34133.341.77%968
Mar 4, 2026126.46131.80126.46131.02131.022.26%330
Mar 3, 2026126.20128.12123.84128.12128.121.89%1,243
Mar 2, 2026119.68127.34119.60125.74125.743.83%1,502
Feb 27, 2026126.12126.12121.10121.10121.10-4.81%1,222
Feb 26, 2026126.06127.54124.98127.22127.220.09%2,854
Feb 25, 2026123.46128.40123.46127.10127.102.50%1,328
Feb 24, 2026119.88124.00119.14124.00124.003.82%1,682
Feb 23, 2026123.62124.62117.78119.44119.44-5.37%1,964
Feb 20, 2026134.34134.34126.18126.22126.22-4.88%899
Feb 19, 2026133.30134.68132.70132.70132.70-0.02%402
Feb 18, 2026130.24132.72130.00132.72132.721.31%1,226
Feb 17, 2026133.46134.48130.00131.00131.00-2.67%721
Feb 16, 2026136.16136.16134.22134.60134.60-0.93%1,170
Feb 13, 2026130.90135.86130.90135.86135.863.92%1,252
Feb 12, 2026132.70133.76129.20130.74130.74-1.13%2,123
Feb 11, 2026134.26137.08130.00132.24132.24-1.31%1,184
Feb 10, 2026133.74138.32132.44134.00134.000.68%3,176
Feb 9, 2026122.38133.66120.80133.10133.1011.51%2,976
Feb 6, 2026114.50120.50114.50119.36119.363.79%2,732
Feb 5, 2026123.94126.38115.00115.00115.00-8.00%2,246
Feb 4, 2026130.42131.22122.66125.00125.00-3.58%2,954
Feb 3, 2026136.88137.30128.74129.64129.64-7.35%4,834
Feb 2, 2026130.88146.50130.60139.92139.921.44%1,647
Jan 30, 2026140.64141.28137.94137.94137.94-2.31%1,196
Jan 29, 2026145.24145.56135.86141.20141.20-3.50%1,781
Jan 28, 2026147.76150.90144.52146.32146.320.91%1,149
Jan 27, 2026154.84156.00145.00145.00145.00-5.92%2,504
Jan 26, 2026148.70155.92148.44154.12154.122.32%1,165
Jan 23, 2026153.58153.64147.38150.62150.62-0.91%1,600
Jan 22, 2026151.58153.52151.40152.00152.002.34%3,020
Jan 21, 2026154.34155.10146.78148.52148.52-3.50%2,121
Jan 20, 2026160.00160.00153.90153.90153.90-4.59%1,884
Jan 19, 2026160.78161.50160.58161.30161.30-1.86%873
Jan 16, 2026164.94165.00161.00164.36164.360.38%406
Jan 15, 2026167.56168.58163.74163.74163.74-0.98%1,406
Jan 14, 2026173.00173.38164.12165.36165.36-4.83%867
Jan 13, 2026176.22176.22173.06173.76173.76-1.56%3,225
Jan 12, 2026168.22176.58166.64176.52176.523.11%1,251
Jan 9, 2026162.36171.50162.36171.20171.205.03%1,285
Jan 8, 2026163.74165.12159.82163.00162.57-1.56%2,060
Jan 7, 2026165.76166.38164.50165.58165.14-0.12%855
Jan 6, 2026164.54165.78164.00165.78165.340.68%694
Jan 5, 2026168.50171.50164.66164.66164.22-1.27%1,405
Jan 2, 2026167.22169.10165.50166.78166.340.34%2,197
Dec 30, 2025165.40166.22165.40166.22165.780.30%125
Dec 29, 2025167.36167.36164.56165.72165.280.38%832
Dec 23, 2025167.26168.38164.68165.10164.66-1.98%3,548
Dec 22, 2025167.18168.68165.00168.44167.991.78%1,688
Dec 19, 2025162.92166.20159.66165.50165.067.72%4,130
Dec 18, 2025152.28156.18152.28153.64153.231.59%2,281
Dec 17, 2025161.96162.90151.00151.24150.84-5.78%1,882
Dec 16, 2025154.30161.14154.30160.52160.092.24%2,299
Dec 15, 2025160.66162.28154.86157.00156.58-2.87%6,829
Dec 12, 2025169.10169.18158.78161.64161.21-4.92%3,870
Dec 11, 2025168.56170.20160.00170.00169.55-11.04%14,017
Dec 10, 2025192.50193.34188.00191.10190.590.26%618
Dec 9, 2025190.42190.62188.40190.60190.100.76%1,204
Dec 8, 2025189.58190.72187.90189.16188.661.98%2,303
Dec 5, 2025187.62189.06185.28185.48184.990.75%1,499
Dec 4, 2025179.30184.84177.40184.10183.613.67%2,437
Dec 3, 2025174.18177.58172.00177.58177.112.62%930
Dec 2, 2025173.10178.80171.86173.04172.58-0.22%809
Dec 1, 2025172.50173.98171.48173.42172.96-0.28%1,070
Nov 28, 2025175.00175.00171.52173.90173.44-0.90%2,125
Nov 27, 2025173.60175.48173.60175.48175.02-1.50%815
Nov 26, 2025170.82182.96170.04178.16177.695.76%1,731
Nov 25, 2025172.72172.72161.14168.46168.01-2.94%4,355
Nov 24, 2025173.00175.18169.12173.56173.100.58%1,808
Nov 21, 2025181.62182.30169.50172.56172.10-6.72%2,701
Nov 20, 2025203.65203.80185.00185.00184.51-5.63%1,959
Nov 19, 2025189.28197.22189.28196.04195.522.41%1,422
Nov 18, 2025186.32192.28186.10191.42190.912.56%887
Nov 17, 2025193.30194.20186.00186.64186.15-3.51%1,424
Nov 14, 2025186.34195.28181.78193.42192.913.81%3,013
Nov 13, 2025196.04196.04184.98186.32185.83-5.19%7,214
Nov 12, 2025204.30205.85195.74196.52196.00-3.36%1,655
Nov 11, 2025207.55208.15197.66203.35202.81-1.74%1,692
Nov 10, 2025211.55212.80205.50206.95206.400.90%2,181
Nov 7, 2025210.75212.10200.85205.10204.56-2.63%1,256
Nov 6, 2025216.40217.90207.95210.65210.09-3.26%1,068
Nov 5, 2025214.20218.35213.35217.75217.171.40%1,432
Nov 4, 2025220.00221.10214.40214.75214.18-3.76%1,489
Nov 3, 2025227.40231.00222.45223.15222.56-1.24%2,098
Oct 31, 2025225.90229.00224.35225.95225.350.07%1,175
Oct 30, 2025236.25236.60221.80225.80225.20-4.20%3,433
Oct 29, 2025241.90243.20234.05235.70235.08-2.38%2,869
Oct 28, 2025241.60243.70241.00241.45240.810.02%349
Oct 27, 2025246.65247.40241.40241.40240.76-1.47%600
Oct 24, 2025243.50245.40243.25245.00244.350.76%1,159
Oct 23, 2025234.85243.15234.80243.15242.513.12%797
Oct 22, 2025237.00237.50232.85235.80235.18-0.76%1,428
Oct 21, 2025237.45240.90237.45237.60236.970.19%1,165
Oct 20, 2025251.35251.65237.15237.15236.52-4.66%2,308
Oct 17, 2025258.35262.55248.00248.75248.09-7.13%3,392
Oct 16, 2025262.05273.05261.20267.85267.142.49%1,716
Oct 15, 2025258.75265.30258.50261.35260.660.64%1,239
Oct 14, 2025262.50262.95254.75259.70259.01-2.62%1,262
Oct 13, 2025255.90268.20255.90266.70265.995.23%3,613