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 |