Fanuc Corporation (FRA:FUC)
Germany · Delayed Price · Currency is EUR 23.59
-0.35 (-1.46%)
At close: Sep 5, 2025
Fanuc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 23.59 | 23.59 | 23.59 | 23.59 | - | -1.46% | 444 |
| Sep 4, 2025 | 23.37 | 23.94 | 23.37 | 23.94 | - | 1.10% | 444 |
| Sep 3, 2025 | 23.45 | 23.68 | 23.45 | 23.68 | - | 0.25% | 50 |
| Sep 2, 2025 | 23.46 | 23.62 | 23.46 | 23.62 | - | -0.67% | 50 |
| Sep 1, 2025 | 24.11 | 24.11 | 23.78 | 23.78 | - | 0.46% | 54 |
| Aug 29, 2025 | 24.16 | 24.31 | 23.67 | 23.67 | - | -4.13% | 123 |
| Aug 28, 2025 | 24.56 | 25.04 | 24.56 | 24.69 | - | -0.76% | 100 |
| Aug 27, 2025 | 24.96 | 24.96 | 24.88 | 24.88 | - | -1.39% | 75 |
| Aug 26, 2025 | 25.11 | 25.23 | 25.11 | 25.23 | - | -0.71% | - |
| Aug 25, 2025 | 25.51 | 25.82 | 25.41 | 25.41 | - | 0.59% | 100 |
| Aug 22, 2025 | 24.77 | 25.30 | 24.77 | 25.26 | - | 0.84% | 200 |
| Aug 21, 2025 | 25.17 | 25.17 | 24.98 | 25.05 | - | -1.38% | 62 |
| Aug 20, 2025 | 25.79 | 25.97 | 24.99 | 25.40 | - | -2.72% | 1,119 |
| Aug 19, 2025 | 26.07 | 26.47 | 26.07 | 26.11 | - | -1.62% | 400 |
| Aug 18, 2025 | 26.74 | 26.74 | 26.54 | 26.54 | - | - | 650 |
| Aug 15, 2025 | 26.61 | 26.74 | 26.54 | 26.54 | - | 0.30% | 411 |
| Aug 14, 2025 | 26.18 | 26.46 | 26.18 | 26.46 | - | 1.77% | 1,363 |
| Aug 13, 2025 | 26.03 | 26.61 | 25.98 | 26.00 | - | 1.09% | 1,363 |
| Aug 12, 2025 | 25.48 | 26.18 | 25.48 | 25.72 | - | 3.25% | 1,009 |
| Aug 11, 2025 | 25.53 | 25.53 | 24.91 | 24.91 | - | 1.76% | 20 |
| Aug 8, 2025 | 25.24 | 25.30 | 24.48 | 24.48 | - | -2.04% | 250 |
| Aug 7, 2025 | 24.97 | 25.20 | 24.97 | 24.99 | - | 1.13% | 550 |
| Aug 6, 2025 | 25.27 | 25.27 | 24.71 | 24.71 | - | -4.04% | 1,115 |
| Aug 5, 2025 | 25.90 | 25.90 | 25.75 | 25.75 | - | 0.19% | 1,385 |
| Aug 4, 2025 | 25.29 | 25.70 | 25.29 | 25.70 | - | 1.82% | 755 |
| Aug 1, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | - | 3.15% | 300 |
| Jul 31, 2025 | 24.93 | 25.31 | 24.47 | 24.47 | - | -1.53% | 300 |
| Jul 30, 2025 | 25.15 | 25.15 | 24.85 | 24.85 | - | -1.04% | 395 |
| Jul 29, 2025 | 25.11 | 25.11 | 25.11 | 25.11 | - | -1.14% | 5 |
| Jul 28, 2025 | 25.24 | 25.40 | 25.24 | 25.40 | - | 1.36% | 5 |
| Jul 25, 2025 | 24.18 | 25.20 | 24.18 | 25.06 | - | -0.44% | 700 |
| Jul 24, 2025 | 25.41 | 26.57 | 25.17 | 25.17 | - | 0.92% | 311 |
| Jul 23, 2025 | 24.52 | 25.00 | 24.52 | 24.94 | - | 11.84% | 985 |
| Jul 22, 2025 | 22.20 | 22.62 | 22.16 | 22.30 | - | 0.18% | 65 |
| Jul 21, 2025 | 21.92 | 22.85 | 21.92 | 22.26 | - | 2.77% | 585 |
| Jul 18, 2025 | 21.84 | 22.24 | 21.66 | 21.66 | - | 0.28% | 300 |
| Jul 17, 2025 | 21.81 | 21.85 | 21.59 | 21.60 | - | 0.37% | 1,530 |
| Jul 16, 2025 | 21.50 | 21.79 | 21.46 | 21.52 | - | 0.42% | 1,000 |
| Jul 15, 2025 | 21.46 | 21.80 | 21.43 | 21.43 | - | -0.65% | 180 |
| Jul 14, 2025 | 21.95 | 21.99 | 21.57 | 21.57 | - | -3.06% | 455 |
| Jul 11, 2025 | 22.01 | 22.38 | 22.01 | 22.25 | - | 3.20% | 855 |
| Jul 10, 2025 | 21.76 | 21.76 | 21.56 | 21.56 | - | -1.46% | 554 |
| Jul 9, 2025 | 21.88 | 21.88 | 21.88 | 21.88 | - | - | - |
| Jul 8, 2025 | 21.72 | 22.05 | 21.72 | 21.88 | - | 0.88% | 554 |
| Jul 7, 2025 | 21.86 | 21.86 | 21.69 | 21.69 | - | -3.98% | 44 |
| Jul 4, 2025 | 22.69 | 23.08 | 22.59 | 22.59 | - | -0.26% | 44 |
| Jul 3, 2025 | 22.71 | 22.71 | 22.65 | 22.65 | - | 0.58% | - |
| Jul 2, 2025 | 22.61 | 22.61 | 22.52 | 22.52 | - | -1.31% | - |
| Jul 1, 2025 | 22.64 | 22.82 | 22.64 | 22.82 | - | -1.34% | - |
| Jun 30, 2025 | 23.13 | 23.13 | 23.13 | 23.13 | - | 0.22% | - |