Skip to main content
logo
Fanuc Corporation (FRA:FUC)
Germany flag Germany · Delayed Price · Currency is EUR
29.81
+1.06 (3.69%)
Last updated: Dec 2, 2025, 8:00 AM CET

Fanuc Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 1, 202527.8628.9027.8628.7528.755.00%675
Nov 28, 202527.5027.5027.3827.3827.380.70%-
Nov 27, 202527.3027.6427.1927.1927.19-0.37%275
Nov 26, 202527.0827.4827.0827.2927.292.59%520
Nov 25, 202526.3926.6626.3926.6026.60-0.93%644
Nov 24, 202525.9026.8525.9026.8526.853.03%100
Nov 21, 202526.3826.3826.0626.0626.06-0.95%600
Nov 20, 202526.7127.1926.3126.3126.31-0.87%895
Nov 19, 202526.3926.7826.3926.5426.540.30%424
Nov 18, 202526.2826.4626.2826.4626.46-2.76%36
Nov 17, 202528.1628.4027.2127.2127.21-3.82%1,153
Nov 14, 202528.1128.4928.0028.2928.290.64%1,812
Nov 13, 202529.2329.2928.0028.1128.11-3.44%1,185
Nov 12, 202528.8229.5728.8229.1129.110.59%595
Nov 11, 202528.9629.4428.9228.9428.94-0.45%767
Nov 10, 202528.7229.2928.7229.0729.072.04%1,052
Nov 7, 202528.6928.6928.4928.4928.49-1.76%200
Nov 6, 202528.7829.2728.7329.0029.00-3.33%2,535
Nov 5, 202528.8030.0028.3130.0030.001.76%1,350
Nov 4, 202529.4329.4829.0129.4829.48-1.11%1,948
Nov 3, 202530.5031.1829.3129.8129.812.26%7,695
Oct 31, 202527.3029.8927.3029.1529.155.23%2,781
Oct 30, 202527.2627.7827.2627.7027.70-0.18%4,377
Oct 29, 202527.7027.9927.1627.7527.75-0.75%10,571
Oct 28, 202527.1227.9627.1227.9627.960.43%1,560
Oct 27, 202528.2628.2627.8427.8427.840.80%1,318
Oct 24, 202527.3227.6227.3227.6227.621.43%-
Oct 23, 202527.0427.6727.0427.2327.231.04%175
Oct 22, 202527.3827.8626.9526.9526.950.48%121
Oct 21, 202526.8827.2926.8226.8226.82-1.61%489
Oct 20, 202526.6927.5926.6927.2627.268.48%550
Oct 17, 202525.0125.1325.0125.1325.130.68%-
Oct 16, 202525.5225.5224.9624.9624.96-3.33%300
Oct 15, 202525.7626.3025.7625.8225.820.86%70
Oct 14, 202525.7825.9025.4425.6025.60-3.76%535
Oct 13, 202525.9626.7425.9626.6026.602.31%3,305
Oct 10, 202526.8126.8126.0026.0026.00-0.95%700
Oct 9, 202526.2126.3326.2126.2526.253.67%3,700
Oct 8, 202525.2125.7325.2125.3225.32-1.44%865
Oct 7, 202525.7026.0025.6725.6925.69-0.43%2,026
Oct 6, 202526.0426.0425.8025.8025.803.20%80
Oct 3, 202524.4025.0824.4025.0025.004.17%350
Oct 2, 202523.8724.4723.8724.0024.000.93%380
Oct 1, 202523.9623.9623.5723.7823.78-2.10%330
Sep 30, 202524.2224.7624.2224.2924.290.66%2,050
Sep 29, 202524.1424.5224.1324.1324.13-1.31%100
Sep 26, 202524.5024.5024.4524.4524.160.78%-
Sep 25, 202524.1624.3224.1624.2623.97-0.49%15
Sep 24, 202524.3824.3824.3824.3824.09-2.32%-
Sep 23, 202524.8124.9624.8124.9624.660.40%40