Fanuc Corporation (FRA:FUCA)
Germany · Delayed Price · Currency is EUR 13.60
-0.60 (-4.23%)
At close: Dec 1, 2025
Fanuc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -4.23% | - |
| Nov 28, 2025 | 13.40 | 14.20 | 13.40 | 14.20 | 14.20 | 6.77% | 15 |
| Nov 27, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - | - |
| Nov 26, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 3.10% | - |
| Nov 25, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 1.57% | - |
| Nov 24, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -1.55% | - |
| Nov 21, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -0.77% | - |
| Nov 20, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.78% | - |
| Nov 19, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -5.15% | - |
| Nov 18, 2025 | 12.90 | 13.60 | 12.90 | 13.60 | 13.60 | -4.90% | 379 |
| Nov 17, 2025 | 13.80 | 14.30 | 13.70 | 14.30 | 14.30 | 3.62% | 1,238 |
| Nov 14, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -2.13% | - |
| Nov 13, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | - |
| Nov 12, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -0.70% | - |
| Nov 11, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 1.43% | - |
| Nov 10, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.72% | - |
| Nov 7, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -1.42% | - |
| Nov 6, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 5.22% | - |
| Nov 5, 2025 | 13.80 | 13.80 | 13.40 | 13.40 | 13.40 | -5.63% | 1,000 |
| Nov 4, 2025 | 14.30 | 14.30 | 14.20 | 14.20 | 14.20 | -5.96% | 155 |
| Nov 3, 2025 | 14.70 | 15.90 | 14.70 | 15.10 | 15.10 | 11.85% | 124 |
| Oct 31, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 0.75% | - |
| Oct 30, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | - |
| Oct 29, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 1.52% | - |
| Oct 28, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -2.94% | - |
| Oct 27, 2025 | 13.70 | 13.70 | 13.60 | 13.60 | 13.60 | 1.49% | - |
| Oct 24, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 1.52% | - |
| Oct 23, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -2.22% | - |
| Oct 22, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -2.88% | - |
| Oct 21, 2025 | 13.10 | 13.90 | 13.10 | 13.90 | 13.90 | 4.51% | 42 |
| Oct 20, 2025 | 13.00 | 13.30 | 13.00 | 13.30 | 13.30 | 9.92% | 175 |
| Oct 17, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -3.20% | - |
| Oct 16, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Oct 15, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0.81% | - |
| Oct 14, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -2.36% | - |
| Oct 13, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -3.05% | - |
| Oct 10, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 1.55% | - |
| Oct 9, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 4.88% | - |
| Oct 8, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -4.65% | - |
| Oct 7, 2025 | 12.30 | 12.90 | 12.30 | 12.90 | 12.90 | 3.20% | 8 |
| Oct 6, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 5.04% | - |
| Oct 3, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 0.85% | - |
| Oct 2, 2025 | 11.50 | 11.80 | 11.50 | 11.80 | 11.80 | 1.72% | - |
| Oct 1, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -1.69% | - |
| Sep 30, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -5.60% | - |
| Sep 29, 2025 | 11.80 | 12.50 | 11.80 | 12.50 | 12.50 | 5.04% | 2 |
| Sep 26, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 1.71% | - |
| Sep 25, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -1.68% | - |
| Sep 24, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -1.65% | - |
| Sep 23, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0.83% | - |