Oracle Corporation (FRA:ORC)
Germany
· Delayed Price · Currency is EUR 142.02
-0.42 (-0.29%)
Last updated: Apr 29, 2026, 8:02 AM CET
Oracle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 144.26 | 144.26 | 136.00 | 142.52 | 142.52 | -3.18% | 3,869 |
| Apr 27, 2026 | 147.38 | 147.58 | 144.96 | 147.20 | 147.20 | 1.09% | 1,731 |
| Apr 24, 2026 | 152.10 | 153.92 | 145.00 | 145.62 | 145.62 | -3.61% | 1,250 |
| Apr 23, 2026 | 156.64 | 157.00 | 150.00 | 151.08 | 151.08 | -5.57% | 1,052 |
| Apr 22, 2026 | 157.38 | 161.48 | 156.76 | 160.00 | 160.00 | 1.91% | 2,920 |
| Apr 21, 2026 | 151.50 | 157.20 | 151.50 | 157.00 | 157.00 | 4.68% | 2,668 |
| Apr 20, 2026 | 146.92 | 150.00 | 146.80 | 149.98 | 149.98 | 1.68% | 962 |
| Apr 17, 2026 | 152.24 | 156.00 | 147.40 | 147.50 | 147.50 | -1.94% | 1,914 |
| Apr 16, 2026 | 147.28 | 153.00 | 147.00 | 150.42 | 150.42 | 4.01% | 3,833 |
| Apr 15, 2026 | 137.60 | 145.82 | 137.44 | 144.62 | 144.62 | 4.72% | 4,053 |
| Apr 14, 2026 | 134.32 | 142.84 | 133.06 | 138.10 | 138.10 | 4.40% | 7,014 |
| Apr 13, 2026 | 117.10 | 132.28 | 116.86 | 132.28 | 132.28 | 11.27% | 1,700 |
| Apr 10, 2026 | 117.84 | 118.88 | 115.68 | 118.88 | 118.88 | 1.54% | 1,491 |
| Apr 9, 2026 | 122.82 | 123.82 | 116.54 | 117.08 | 117.08 | -5.28% | 713 |
| Apr 8, 2026 | 128.62 | 128.62 | 123.18 | 123.60 | 123.17 | 0.49% | 874 |
| Apr 7, 2026 | 125.18 | 125.62 | 121.06 | 123.00 | 122.57 | -2.71% | 1,843 |
| Apr 2, 2026 | 122.58 | 126.42 | 122.58 | 126.42 | 125.98 | 1.14% | 399 |
| Apr 1, 2026 | 128.64 | 130.00 | 125.00 | 125.00 | 124.57 | -1.84% | 2,076 |
| Mar 31, 2026 | 121.96 | 127.34 | 121.68 | 127.34 | 126.90 | 6.38% | 442 |
| Mar 30, 2026 | 121.72 | 123.12 | 119.70 | 119.70 | 119.29 | -1.07% | 1,033 |
| Mar 27, 2026 | 124.20 | 124.20 | 120.00 | 121.00 | 120.58 | -2.73% | 784 |
| Mar 26, 2026 | 125.24 | 126.70 | 124.40 | 124.40 | 123.97 | -1.74% | 1,775 |
| Mar 25, 2026 | 128.08 | 128.64 | 126.54 | 126.60 | 126.16 | -1.09% | 477 |
| Mar 24, 2026 | 132.46 | 133.82 | 128.00 | 128.00 | 127.56 | -3.66% | 70 |
| Mar 23, 2026 | 125.82 | 133.84 | 125.82 | 132.86 | 132.40 | 3.41% | 622 |
| Mar 20, 2026 | 134.38 | 134.38 | 128.48 | 128.48 | 128.04 | -4.49% | 317 |
| Mar 19, 2026 | 132.02 | 135.46 | 131.22 | 134.52 | 134.05 | 0.90% | 361 |
| Mar 18, 2026 | 134.74 | 135.44 | 133.00 | 133.32 | 132.86 | -0.12% | 306 |
| Mar 17, 2026 | 134.38 | 136.28 | 133.48 | 133.48 | 133.02 | -1.17% | 1,132 |
| Mar 16, 2026 | 137.00 | 137.18 | 135.00 | 135.06 | 134.59 | -0.81% | 3,382 |
| Mar 13, 2026 | 137.78 | 140.34 | 135.00 | 136.16 | 135.69 | -1.69% | 4,043 |
| Mar 12, 2026 | 140.24 | 143.40 | 138.50 | 138.50 | 138.02 | -1.69% | 3,338 |
| Mar 11, 2026 | 143.34 | 148.22 | 139.00 | 140.88 | 140.39 | 1.56% | 6,396 |
| Mar 10, 2026 | 131.92 | 138.80 | 129.16 | 138.72 | 138.24 | 6.20% | 1,741 |
| Mar 9, 2026 | 130.20 | 131.42 | 127.00 | 130.62 | 130.17 | -3.90% | 1,176 |
| Mar 6, 2026 | 135.64 | 136.74 | 132.80 | 135.92 | 135.45 | 1.93% | 4,168 |
| Mar 5, 2026 | 130.92 | 135.04 | 130.00 | 133.34 | 132.88 | 1.77% | 968 |
| Mar 4, 2026 | 126.46 | 131.80 | 126.46 | 131.02 | 130.57 | 2.26% | 330 |
| Mar 3, 2026 | 126.20 | 128.12 | 123.84 | 128.12 | 127.68 | 1.89% | 1,243 |
| Mar 2, 2026 | 119.68 | 127.34 | 119.60 | 125.74 | 125.30 | 3.83% | 1,502 |
| Feb 27, 2026 | 126.12 | 126.12 | 121.10 | 121.10 | 120.68 | -4.81% | 1,222 |
| Feb 26, 2026 | 126.06 | 127.54 | 124.98 | 127.22 | 126.78 | 0.09% | 2,854 |
| Feb 25, 2026 | 123.46 | 128.40 | 123.46 | 127.10 | 126.66 | 2.50% | 1,328 |
| Feb 24, 2026 | 119.88 | 124.00 | 119.14 | 124.00 | 123.57 | 3.82% | 1,682 |
| Feb 23, 2026 | 123.62 | 124.62 | 117.78 | 119.44 | 119.03 | -5.37% | 1,964 |
| Feb 20, 2026 | 134.34 | 134.34 | 126.18 | 126.22 | 125.78 | -4.88% | 899 |
| Feb 19, 2026 | 133.30 | 134.68 | 132.70 | 132.70 | 132.24 | -0.02% | 402 |
| Feb 18, 2026 | 130.24 | 132.72 | 130.00 | 132.72 | 132.26 | 1.31% | 1,226 |
| Feb 17, 2026 | 133.46 | 134.48 | 130.00 | 131.00 | 130.55 | -2.67% | 721 |
| Feb 16, 2026 | 136.16 | 136.16 | 134.22 | 134.60 | 134.13 | -0.93% | 1,170 |
| Feb 13, 2026 | 130.90 | 135.86 | 130.90 | 135.86 | 135.39 | 3.92% | 1,252 |
| Feb 12, 2026 | 132.70 | 133.76 | 129.20 | 130.74 | 130.29 | -1.13% | 2,123 |
| Feb 11, 2026 | 134.26 | 137.08 | 130.00 | 132.24 | 131.78 | -1.31% | 1,184 |
| Feb 10, 2026 | 133.74 | 138.32 | 132.44 | 134.00 | 133.54 | 0.68% | 3,176 |
| Feb 9, 2026 | 122.38 | 133.66 | 120.80 | 133.10 | 132.64 | 11.51% | 2,976 |
| Feb 6, 2026 | 114.50 | 120.50 | 114.50 | 119.36 | 118.95 | 3.79% | 2,732 |
| Feb 5, 2026 | 123.94 | 126.38 | 115.00 | 115.00 | 114.60 | -8.00% | 2,246 |
| Feb 4, 2026 | 130.42 | 131.22 | 122.66 | 125.00 | 124.57 | -3.58% | 2,954 |
| Feb 3, 2026 | 136.88 | 137.30 | 128.74 | 129.64 | 129.19 | -7.35% | 4,834 |
| Feb 2, 2026 | 130.88 | 146.50 | 130.60 | 139.92 | 139.44 | 1.44% | 1,647 |
| Jan 30, 2026 | 140.64 | 141.28 | 137.94 | 137.94 | 137.46 | -2.31% | 1,196 |
| Jan 29, 2026 | 145.24 | 145.56 | 135.86 | 141.20 | 140.71 | -3.50% | 1,781 |
| Jan 28, 2026 | 147.76 | 150.90 | 144.52 | 146.32 | 145.81 | 0.91% | 1,149 |
| Jan 27, 2026 | 154.84 | 156.00 | 145.00 | 145.00 | 144.50 | -5.92% | 2,504 |
| Jan 26, 2026 | 148.70 | 155.92 | 148.44 | 154.12 | 153.59 | 2.32% | 1,165 |
| Jan 23, 2026 | 153.58 | 153.64 | 147.38 | 150.62 | 150.10 | -0.91% | 1,600 |
| Jan 22, 2026 | 151.58 | 153.52 | 151.40 | 152.00 | 151.47 | 2.34% | 3,020 |
| Jan 21, 2026 | 154.34 | 155.10 | 146.78 | 148.52 | 148.01 | -3.50% | 2,121 |
| Jan 20, 2026 | 160.00 | 160.00 | 153.90 | 153.90 | 153.37 | -4.59% | 1,884 |
| Jan 19, 2026 | 160.78 | 161.50 | 160.58 | 161.30 | 160.74 | -1.86% | 873 |
| Jan 16, 2026 | 164.94 | 165.00 | 161.00 | 164.36 | 163.79 | 0.38% | 406 |
| Jan 15, 2026 | 167.56 | 168.58 | 163.74 | 163.74 | 163.17 | -0.98% | 1,406 |
| Jan 14, 2026 | 173.00 | 173.38 | 164.12 | 165.36 | 164.79 | -4.83% | 867 |
| Jan 13, 2026 | 176.22 | 176.22 | 173.06 | 173.76 | 173.16 | -1.56% | 3,225 |
| Jan 12, 2026 | 168.22 | 176.58 | 166.64 | 176.52 | 175.91 | 3.11% | 1,251 |
| Jan 9, 2026 | 162.36 | 171.50 | 162.36 | 171.20 | 170.61 | 5.03% | 1,285 |
| Jan 8, 2026 | 163.74 | 165.12 | 159.82 | 163.00 | 162.01 | -1.56% | 2,060 |
| Jan 7, 2026 | 165.76 | 166.38 | 164.50 | 165.58 | 164.57 | -0.12% | 855 |
| Jan 6, 2026 | 164.54 | 165.78 | 164.00 | 165.78 | 164.77 | 0.68% | 694 |
| Jan 5, 2026 | 168.50 | 171.50 | 164.66 | 164.66 | 163.66 | -1.27% | 1,405 |
| Jan 2, 2026 | 167.22 | 169.10 | 165.50 | 166.78 | 165.77 | 0.34% | 2,197 |
| Dec 30, 2025 | 165.40 | 166.22 | 165.40 | 166.22 | 165.21 | 0.30% | 125 |
| Dec 29, 2025 | 167.36 | 167.36 | 164.56 | 165.72 | 164.71 | 0.38% | 832 |
| Dec 23, 2025 | 167.26 | 168.38 | 164.68 | 165.10 | 164.10 | -1.98% | 3,548 |
| Dec 22, 2025 | 167.18 | 168.68 | 165.00 | 168.44 | 167.42 | 1.78% | 1,688 |
| Dec 19, 2025 | 162.92 | 166.20 | 159.66 | 165.50 | 164.49 | 7.72% | 4,130 |
| Dec 18, 2025 | 152.28 | 156.18 | 152.28 | 153.64 | 152.71 | 1.59% | 2,281 |
| Dec 17, 2025 | 161.96 | 162.90 | 151.00 | 151.24 | 150.32 | -5.78% | 1,882 |
| Dec 16, 2025 | 154.30 | 161.14 | 154.30 | 160.52 | 159.54 | 2.24% | 2,299 |
| Dec 15, 2025 | 160.66 | 162.28 | 154.86 | 157.00 | 156.05 | -2.87% | 6,829 |
| Dec 12, 2025 | 169.10 | 169.18 | 158.78 | 161.64 | 160.66 | -4.92% | 3,870 |
| Dec 11, 2025 | 168.56 | 170.20 | 160.00 | 170.00 | 168.97 | -11.04% | 14,017 |
| Dec 10, 2025 | 192.50 | 193.34 | 188.00 | 191.10 | 189.94 | 0.26% | 618 |
| Dec 9, 2025 | 190.42 | 190.62 | 188.40 | 190.60 | 189.44 | 0.76% | 1,204 |
| Dec 8, 2025 | 189.58 | 190.72 | 187.90 | 189.16 | 188.01 | 1.98% | 2,303 |
| Dec 5, 2025 | 187.62 | 189.06 | 185.28 | 185.48 | 184.35 | 0.75% | 1,499 |
| Dec 4, 2025 | 179.30 | 184.84 | 177.40 | 184.10 | 182.98 | 3.67% | 2,437 |
| Dec 3, 2025 | 174.18 | 177.58 | 172.00 | 177.58 | 176.50 | 2.62% | 930 |
| Dec 2, 2025 | 173.10 | 178.80 | 171.86 | 173.04 | 171.99 | -0.22% | 809 |
| Dec 1, 2025 | 172.50 | 173.98 | 171.48 | 173.42 | 172.37 | -0.28% | 1,070 |