Fanuc Corporation (FRA:FUCA)
Germany · Delayed Price · Currency is EUR 17.30
+1.00 (6.13%)
At close: Jan 30, 2026
Fanuc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 16.50 | 17.30 | 16.50 | 17.30 | 17.30 | 6.13% | 14 |
| Jan 29, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 1.24% | - |
| Jan 28, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -4.17% | - |
| Jan 27, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -3.45% | - |
| Jan 26, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -1.69% | - |
| Jan 23, 2026 | 17.30 | 17.70 | 17.30 | 17.70 | 17.70 | 2.91% | 700 |
| Jan 22, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | - |
| Jan 21, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -2.82% | - |
| Jan 20, 2026 | 17.40 | 17.70 | 17.40 | 17.70 | 17.70 | 0.57% | 493 |
| Jan 19, 2026 | 17.50 | 17.60 | 17.50 | 17.60 | 17.60 | -0.56% | 6 |
| Jan 16, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -1.12% | - |
| Jan 15, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -1.65% | - |
| Jan 14, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 4.00% | - |
| Jan 13, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Jan 12, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -2.23% | - |
| Jan 9, 2026 | 17.10 | 17.90 | 17.10 | 17.90 | 17.90 | 7.19% | 40 |
| Jan 8, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -2.91% | - |
| Jan 7, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | - |
| Jan 6, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -1.71% | - |
| Jan 5, 2026 | 16.70 | 17.50 | 16.70 | 17.50 | 17.50 | 3.55% | 2,000 |
| Jan 2, 2026 | 16.20 | 16.90 | 16.20 | 16.90 | 16.90 | -0.59% | 2 |
| Dec 30, 2025 | 16.20 | 17.00 | 16.20 | 17.00 | 17.00 | -1.73% | 300 |
| Dec 29, 2025 | 16.20 | 17.30 | 16.20 | 17.30 | 17.30 | 10.90% | 38 |
| Dec 23, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -2.50% | - |
| Dec 22, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 3.23% | - |
| Dec 19, 2025 | 15.20 | 15.50 | 15.20 | 15.50 | 15.50 | -2.52% | 6 |
| Dec 18, 2025 | 15.10 | 15.90 | 15.10 | 15.90 | 15.90 | 1.27% | 15 |
| Dec 17, 2025 | 15.80 | 15.80 | 15.70 | 15.70 | 15.70 | 2.61% | 924 |
| Dec 16, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -6.13% | - |
| Dec 15, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -2.40% | - |
| Dec 12, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | - |
| Dec 11, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | - |
| Dec 10, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 1.21% | - |
| Dec 9, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 4.43% | 560 |
| Dec 8, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -2.47% | - |
| Dec 5, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -2.99% | - |
| Dec 4, 2025 | 14.30 | 16.70 | 14.30 | 16.70 | 16.70 | 18.44% | 2,350 |
| Dec 3, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -1.40% | - |
| Dec 2, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 5.15% | - |
| 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 |