Oracle Corporation (VIE:ORCL)
Austria
· Delayed Price · Currency is EUR 243.05
-8.00 (-3.19%)
At close: Sep 26, 2025
Oracle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 251.85 | 251.85 | 243.05 | 243.05 | 243.05 | -3.19% | - |
| Sep 25, 2025 | 260.10 | 260.10 | 251.05 | 251.05 | 251.05 | -3.50% | 110 |
| Sep 24, 2025 | 267.45 | 268.30 | 260.15 | 260.15 | 260.15 | -2.14% | 55 |
| Sep 23, 2025 | 276.35 | 278.35 | 265.85 | 265.85 | 265.85 | -2.48% | 3 |
| Sep 22, 2025 | 265.55 | 272.60 | 261.90 | 272.60 | 272.60 | 6.26% | 188 |
| Sep 19, 2025 | 252.80 | 256.55 | 252.80 | 256.55 | 256.55 | 0.53% | 140 |
| Sep 18, 2025 | 256.65 | 257.80 | 255.20 | 255.20 | 255.20 | 1.29% | 73 |
| Sep 17, 2025 | 261.20 | 262.10 | 251.95 | 251.95 | 251.95 | -2.33% | 10 |
| Sep 16, 2025 | 262.05 | 267.80 | 257.95 | 257.95 | 257.95 | 0.27% | 64 |
| Sep 15, 2025 | 250.70 | 260.30 | 249.15 | 257.25 | 257.25 | 2.57% | 37 |
| Sep 12, 2025 | 262.35 | 262.40 | 250.80 | 250.80 | 250.80 | -10.91% | 214 |
| Sep 11, 2025 | 287.00 | 287.00 | 281.50 | 281.50 | 281.50 | -3.45% | 79 |
| Sep 10, 2025 | 267.85 | 291.55 | 265.85 | 291.55 | 291.55 | 44.12% | - |
| Sep 9, 2025 | 204.90 | 206.00 | 202.30 | 202.30 | 202.30 | -1.53% | 55 |
| Sep 8, 2025 | 202.25 | 205.45 | 202.25 | 205.45 | 205.45 | 5.93% | - |
| Sep 5, 2025 | 192.64 | 196.80 | 192.48 | 193.94 | 193.94 | 1.55% | 150 |
| Sep 4, 2025 | 191.66 | 192.60 | 188.68 | 190.98 | 190.98 | -0.27% | 42 |
| Sep 3, 2025 | 194.02 | 194.56 | 191.50 | 191.50 | 191.50 | -0.58% | 55 |
| Sep 2, 2025 | 192.60 | 192.90 | 188.58 | 192.62 | 192.62 | -0.25% | 110 |
| Sep 1, 2025 | 192.62 | 193.10 | 192.48 | 193.10 | 193.10 | 0.76% | - |
| Aug 29, 2025 | 205.45 | 205.80 | 191.64 | 191.64 | 191.64 | -6.84% | 136 |
| Aug 28, 2025 | 202.20 | 205.70 | 201.40 | 205.70 | 205.70 | 1.33% | - |
| Aug 27, 2025 | 202.20 | 203.00 | 202.05 | 203.00 | 203.00 | 0.59% | - |
| Aug 26, 2025 | 201.90 | 202.50 | 201.80 | 201.80 | 201.80 | -1.32% | - |
| Aug 25, 2025 | 201.85 | 204.50 | 201.40 | 204.50 | 204.50 | 1.21% | - |
| Aug 22, 2025 | 200.25 | 202.05 | 200.25 | 202.05 | 202.05 | 0.07% | - |
| Aug 21, 2025 | 203.20 | 203.20 | 201.00 | 201.90 | 201.90 | 1.27% | - |
| Aug 20, 2025 | 200.05 | 201.15 | 197.80 | 199.36 | 199.36 | -3.08% | - |
| Aug 19, 2025 | 212.10 | 212.80 | 205.70 | 205.70 | 205.70 | -2.33% | - |
| Aug 18, 2025 | 212.75 | 212.75 | 210.60 | 210.60 | 210.60 | -1.36% | 55 |
| Aug 15, 2025 | 210.10 | 213.50 | 210.10 | 213.50 | 213.50 | 1.35% | 55 |
| Aug 14, 2025 | 209.25 | 210.65 | 209.25 | 210.65 | 210.65 | -0.38% | - |
| Aug 13, 2025 | 217.20 | 219.65 | 211.45 | 211.45 | 211.45 | -1.92% | - |
| Aug 12, 2025 | 217.55 | 218.05 | 215.60 | 215.60 | 215.60 | -1.30% | - |
| Aug 11, 2025 | 214.90 | 218.45 | 213.30 | 218.45 | 218.45 | 2.22% | 12 |
| Aug 8, 2025 | 215.20 | 215.65 | 213.70 | 213.70 | 213.70 | -1.88% | 88 |
| Aug 7, 2025 | 220.35 | 221.85 | 217.80 | 217.80 | 217.80 | -0.14% | - |
| Aug 6, 2025 | 222.85 | 222.85 | 218.10 | 218.10 | 218.10 | 0.05% | - |
| Aug 5, 2025 | 221.30 | 222.40 | 218.00 | 218.00 | 218.00 | 1.35% | - |
| Aug 4, 2025 | 212.80 | 215.10 | 212.60 | 215.10 | 215.10 | 1.06% | - |
| Aug 1, 2025 | 219.10 | 219.10 | 212.85 | 212.85 | 212.85 | -6.30% | - |
| Jul 31, 2025 | 222.35 | 227.15 | 222.35 | 227.15 | 227.15 | 4.63% | 155 |
| Jul 30, 2025 | 216.40 | 217.35 | 216.40 | 217.10 | 217.10 | 1.40% | - |
| Jul 29, 2025 | 215.00 | 217.70 | 214.10 | 214.10 | 214.10 | 1.86% | 4 |
| Jul 28, 2025 | 210.70 | 211.85 | 209.65 | 210.20 | 210.20 | 0.69% | 6 |
| Jul 25, 2025 | 206.35 | 208.75 | 206.35 | 208.75 | 208.75 | 1.85% | - |
| Jul 24, 2025 | 206.45 | 207.35 | 204.95 | 204.95 | 204.95 | -0.46% | 1 |
| Jul 23, 2025 | 203.75 | 205.90 | 203.70 | 205.90 | 205.90 | 1.38% | - |
| Jul 22, 2025 | 205.10 | 208.10 | 202.05 | 203.10 | 203.10 | -3.47% | 165 |
| Jul 21, 2025 | 211.50 | 212.30 | 209.95 | 210.40 | 210.40 | -0.36% | 25 |