Fanuc Corporation (FRA:FUCA)
Germany · Delayed Price · Currency is EUR 16.90
-0.80 (-4.52%)
Last updated: Jul 28, 2026, 8:06 AM CET
FRA:FUCA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 2.91% | - |
| Jul 24, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -4.97% | - |
| Jul 23, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - | - |
| Jul 22, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 1.12% | - |
| Jul 21, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 1.13% | - |
| Jul 20, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -1.67% | - |
| Jul 17, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -2.17% | 1,000 |
| Jul 16, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -0.54% | - |
| Jul 15, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 2.78% | - |
| Jul 14, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -1.64% | - |
| Jul 13, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -4.19% | - |
| Jul 10, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 6.70% | - |
| Jul 9, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 0.56% | - |
| Jul 8, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -6.32% | - |
| Jul 7, 2026 | 18.60 | 19.00 | 18.60 | 19.00 | 19.00 | -4.52% | 1,600 |
| Jul 6, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 0.51% | - |
| Jul 3, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 4.21% | - |
| Jul 2, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -2.56% | - |
| Jul 1, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 0.52% | - |
| Jun 30, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 4.30% | - |
| Jun 29, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -0.53% | - |
| Jun 26, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -4.59% | - |
| Jun 25, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -0.51% | - |
| Jun 24, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -1.01% | - |
| Jun 23, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -5.24% | - |
| Jun 22, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 6.06% | - |
| Jun 19, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -1.98% | - |
| Jun 18, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 2.54% | - |
| Jun 17, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 1.03% | - |
| Jun 16, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 1.56% | - |
| Jun 15, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 4.92% | - |
| Jun 12, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 2.81% | - |
| Jun 11, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | - |
| Jun 10, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -4.81% | - |
| Jun 9, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - | - |
| Jun 8, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -6.50% | - |
| Jun 5, 2026 | 20.20 | 20.80 | 20.00 | 20.00 | 20.00 | -2.91% | 506 |
| Jun 4, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -1.90% | 10 |
| Jun 3, 2026 | 21.00 | 22.00 | 21.00 | 21.00 | 21.00 | 1.94% | 10 |
| Jun 2, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -3.74% | 1,580 |
| Jun 1, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -0.93% | - |
| May 29, 2026 | 21.40 | 21.60 | 21.40 | 21.60 | 21.60 | 1.89% | 15 |
| May 28, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -1.85% | - |
| May 27, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -2.70% | - |
| May 26, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -6.72% | - |
| May 25, 2026 | 22.40 | 23.80 | 22.40 | 23.80 | 23.80 | 10.19% | 545 |
| May 22, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 6.93% | - |
| May 21, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 1.00% | - |
| May 20, 2026 | 19.40 | 20.00 | 19.40 | 20.00 | 20.00 | -1.96% | 87 |
| May 19, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -3.77% | - |