Fanuc Corporation (FRA:FUCA)
Germany · Delayed Price · Currency is EUR 15.40
-0.20 (-1.28%)
At close: Oct 23, 2026
FRA:FUCA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -1.28% | - |
| Oct 22, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -3.70% | - |
| Oct 21, 2026 | 16.10 | 16.20 | 16.10 | 16.20 | 16.20 | - | - |
| Oct 20, 2026 | 15.80 | 16.20 | 15.80 | 16.20 | 16.20 | -3.57% | - |
| Oct 19, 2026 | 16.40 | 16.80 | 16.40 | 16.80 | 16.80 | 1.20% | 50 |
| Oct 16, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -0.60% | - |
| Oct 15, 2026 | 16.30 | 16.70 | 16.30 | 16.70 | 16.70 | -2.34% | - |
| Oct 14, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -3.93% | - |
| Oct 13, 2026 | 17.10 | 17.80 | 17.00 | 17.80 | 17.80 | 4.71% | 35 |
| Oct 12, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 1.80% | - |
| Oct 9, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | - |
| Oct 8, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -2.34% | - |
| Oct 7, 2026 | 17.00 | 17.10 | 17.00 | 17.10 | 17.10 | -0.58% | - |
| Oct 6, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | - |
| Oct 5, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | - |
| Oct 2, 2026 | 16.70 | 17.20 | 16.70 | 17.20 | 17.20 | 2.99% | - |
| Oct 1, 2026 | 16.50 | 16.70 | 16.50 | 16.70 | 16.70 | 2.45% | - |
| Sep 30, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 1.88% | - |
| Sep 29, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -1.23% | - |
| Sep 28, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -1.22% | - |
| Sep 25, 2026 | 16.30 | 16.40 | 16.30 | 16.40 | 16.40 | - | - |
| Sep 24, 2026 | 16.30 | 16.40 | 16.30 | 16.40 | 16.40 | 0.61% | - |
| Sep 23, 2026 | 16.40 | 16.40 | 16.30 | 16.30 | 16.30 | -1.21% | - |
| Sep 22, 2026 | 16.00 | 16.50 | 16.00 | 16.50 | 16.50 | 1.23% | - |
| Sep 21, 2026 | 16.00 | 16.30 | 16.00 | 16.30 | 16.30 | 2.52% | - |
| Sep 18, 2026 | 15.80 | 15.90 | 15.80 | 15.90 | 15.90 | 0.63% | - |
| Sep 17, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - | - |
| Sep 16, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 0.64% | - |
| Sep 15, 2026 | 15.60 | 15.70 | 15.60 | 15.70 | 15.70 | -1.26% | - |
| Sep 14, 2026 | 15.80 | 15.90 | 15.80 | 15.90 | 15.90 | 1.27% | - |
| Sep 11, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - | - |
| Sep 10, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -1.26% | - |
| Sep 9, 2026 | 16.00 | 16.00 | 15.90 | 15.90 | 15.90 | -0.62% | - |
| Sep 8, 2026 | 15.90 | 16.00 | 15.90 | 16.00 | 16.00 | -1.23% | - |
| Sep 7, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 1.89% | - |
| Sep 4, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 3.25% | 66 |
| Sep 3, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 1.99% | - |
| Sep 2, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -5.03% | - |
| Sep 1, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -0.62% | - |
| Aug 31, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0.63% | - |
| Aug 28, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -1.24% | - |
| Aug 27, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - | - |
| Aug 26, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 1.90% | - |
| Aug 25, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -0.63% | - |
| Aug 24, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | - |
| Aug 21, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -1.24% | - |
| Aug 20, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - | - |
| Aug 19, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -5.29% | - |
| Aug 18, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -1.73% | 150 |
| Aug 17, 2026 | 17.20 | 17.30 | 17.20 | 17.30 | 17.30 | 0.58% | - |