Fanuc Corporation (FRA:FUC)
Germany · Delayed Price · Currency is EUR 24.29
+0.16 (0.66%)
At close: Sep 30, 2025
Fanuc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 24.22 | 24.76 | 24.22 | 24.29 | 24.29 | 0.66% | 2,050 |
| Sep 29, 2025 | 24.14 | 24.52 | 24.13 | 24.13 | 24.13 | -1.31% | 441 |
| Sep 26, 2025 | 24.50 | 24.50 | 24.45 | 24.45 | 24.45 | 0.78% | 477 |
| Sep 25, 2025 | 24.16 | 24.32 | 24.16 | 24.26 | 24.26 | -0.49% | 347 |
| Sep 24, 2025 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | -2.32% | 152 |
| Sep 23, 2025 | 24.81 | 24.96 | 24.81 | 24.96 | 24.96 | 0.40% | 40 |
| Sep 22, 2025 | 24.74 | 24.86 | 24.74 | 24.86 | 24.86 | 3.80% | 42 |
| Sep 19, 2025 | 23.75 | 24.16 | 23.75 | 23.95 | 23.95 | -2.44% | 42 |
| Sep 18, 2025 | 24.42 | 24.80 | 24.42 | 24.55 | 24.55 | 0.24% | 400 |
| Sep 17, 2025 | 24.07 | 24.49 | 24.05 | 24.49 | 24.49 | 0.74% | 360 |
| Sep 16, 2025 | 24.56 | 24.56 | 24.31 | 24.31 | 24.31 | 0.66% | 20 |
| Sep 15, 2025 | 24.26 | 24.26 | 24.15 | 24.15 | 24.15 | -0.12% | 305 |
| Sep 12, 2025 | 24.42 | 24.42 | 24.18 | 24.18 | 24.18 | -0.70% | 46 |
| Sep 11, 2025 | 24.11 | 24.35 | 24.11 | 24.35 | 24.35 | 2.01% | 46 |
| Sep 10, 2025 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | -0.08% | 46 |
| Sep 9, 2025 | 23.80 | 24.20 | 23.80 | 23.89 | 23.89 | 0.25% | 46 |
| Sep 8, 2025 | 23.87 | 23.87 | 23.80 | 23.83 | 23.83 | 1.02% | 62 |
| Sep 5, 2025 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | -1.46% | 444 |
| Sep 4, 2025 | 23.37 | 23.94 | 23.37 | 23.94 | 23.94 | 1.10% | 444 |
| Sep 3, 2025 | 23.45 | 23.68 | 23.45 | 23.68 | 23.68 | 0.25% | 50 |
| Sep 2, 2025 | 23.46 | 23.62 | 23.46 | 23.62 | 23.62 | -0.67% | 50 |
| Sep 1, 2025 | 24.11 | 24.11 | 23.78 | 23.78 | 23.78 | 0.46% | 54 |
| Aug 29, 2025 | 24.16 | 24.31 | 23.67 | 23.67 | 23.67 | -4.13% | 123 |
| Aug 28, 2025 | 24.56 | 25.04 | 24.56 | 24.69 | 24.69 | -0.76% | 100 |
| Aug 27, 2025 | 24.96 | 24.96 | 24.88 | 24.88 | 24.88 | -1.39% | 75 |
| Aug 26, 2025 | 25.11 | 25.23 | 25.11 | 25.23 | 25.23 | -0.71% | 100 |
| Aug 25, 2025 | 25.51 | 25.82 | 25.41 | 25.41 | 25.41 | 0.59% | 100 |
| Aug 22, 2025 | 24.77 | 25.30 | 24.77 | 25.26 | 25.26 | 0.84% | 200 |
| Aug 21, 2025 | 25.17 | 25.17 | 24.98 | 25.05 | 25.05 | -1.38% | 62 |
| Aug 20, 2025 | 25.79 | 25.97 | 24.99 | 25.40 | 25.40 | -2.72% | 1,119 |
| Aug 19, 2025 | 26.07 | 26.47 | 26.07 | 26.11 | 26.11 | -1.62% | 400 |
| Aug 18, 2025 | 26.74 | 26.74 | 26.54 | 26.54 | 26.54 | - | 650 |
| Aug 15, 2025 | 26.61 | 26.74 | 26.54 | 26.54 | 26.54 | 0.30% | 411 |
| Aug 14, 2025 | 26.18 | 26.46 | 26.18 | 26.46 | 26.46 | 1.77% | 1,363 |
| Aug 13, 2025 | 26.03 | 26.61 | 25.98 | 26.00 | 26.00 | 1.09% | 1,363 |
| Aug 12, 2025 | 25.48 | 26.18 | 25.48 | 25.72 | 25.72 | 3.25% | 1,009 |
| Aug 11, 2025 | 25.53 | 25.53 | 24.91 | 24.91 | 24.91 | 1.76% | 20 |
| Aug 8, 2025 | 25.24 | 25.30 | 24.48 | 24.48 | 24.48 | -2.04% | 250 |
| Aug 7, 2025 | 24.97 | 25.20 | 24.97 | 24.99 | 24.99 | 1.13% | 550 |
| Aug 6, 2025 | 25.27 | 25.27 | 24.71 | 24.71 | 24.71 | -4.04% | 1,115 |
| Aug 5, 2025 | 25.90 | 25.90 | 25.75 | 25.75 | 25.75 | 0.19% | 1,385 |
| Aug 4, 2025 | 25.29 | 25.70 | 25.29 | 25.70 | 25.70 | 1.82% | 755 |
| Aug 1, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | 3.15% | 300 |
| Jul 31, 2025 | 24.93 | 25.31 | 24.47 | 24.47 | 24.47 | -1.53% | 300 |
| Jul 30, 2025 | 25.15 | 25.15 | 24.85 | 24.85 | 24.85 | -1.04% | 395 |
| Jul 29, 2025 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | -1.14% | 5 |
| Jul 28, 2025 | 25.24 | 25.40 | 25.24 | 25.40 | 25.40 | 1.36% | 5 |
| Jul 25, 2025 | 24.18 | 25.20 | 24.18 | 25.06 | 25.06 | -0.44% | 700 |
| Jul 24, 2025 | 25.41 | 26.57 | 25.17 | 25.17 | 25.17 | 0.92% | 311 |
| Jul 23, 2025 | 24.52 | 25.00 | 24.52 | 24.94 | 24.94 | 11.84% | 985 |