Skip to main content
logo
Fanuc Corporation (FRA:FUC)
Germany flag Germany · Delayed Price · Currency is EUR
27.04
+0.09 (0.33%)
Last updated: Oct 23, 2025, 8:01 AM CET

Fanuc Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%300
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, 202524.5024.5024.4524.4524.450.78%477
Sep 25, 202524.1624.3224.1624.2624.26-0.49%347
Sep 24, 202524.3824.3824.3824.3824.38-2.32%152
Sep 23, 202524.8124.9624.8124.9624.960.40%40
Sep 22, 202524.7424.8624.7424.8624.863.80%42
Sep 19, 202523.7524.1623.7523.9523.95-2.44%42
Sep 18, 202524.4224.8024.4224.5524.550.24%400
Sep 17, 202524.0724.4924.0524.4924.490.74%360
Sep 16, 202524.5624.5624.3124.3124.310.66%20
Sep 15, 202524.2624.2624.1524.1524.15-0.12%305
Sep 12, 202524.4224.4224.1824.1824.18-0.70%46
Sep 11, 202524.1124.3524.1124.3524.352.01%46
Sep 10, 202523.8723.8723.8723.8723.87-0.08%46
Sep 9, 202523.8024.2023.8023.8923.890.25%46
Sep 8, 202523.8723.8723.8023.8323.831.02%62
Sep 5, 202523.5923.5923.5923.5923.59-1.46%444
Sep 4, 202523.3723.9423.3723.9423.941.10%444
Sep 3, 202523.4523.6823.4523.6823.680.25%50
Sep 2, 202523.4623.6223.4623.6223.62-0.67%50
Sep 1, 202524.1124.1123.7823.7823.780.46%54
Aug 29, 202524.1624.3123.6723.6723.67-4.13%123
Aug 28, 202524.5625.0424.5624.6924.69-0.76%100
Aug 27, 202524.9624.9624.8824.8824.88-1.39%75
Aug 26, 202525.1125.2325.1125.2325.23-0.71%100
Aug 25, 202525.5125.8225.4125.4125.410.59%100
Aug 22, 202524.7725.3024.7725.2625.260.84%200
Aug 21, 202525.1725.1724.9825.0525.05-1.38%62
Aug 20, 202525.7925.9724.9925.4025.40-2.72%1,119
Aug 19, 202526.0726.4726.0726.1126.11-1.62%400
Aug 18, 202526.7426.7426.5426.5426.54-650
Aug 15, 202526.6126.7426.5426.5426.540.30%411
Aug 14, 202526.1826.4626.1826.4626.461.77%1,363