Fanuc Corporation (FRA:FUCA)
Germany · Delayed Price · Currency is EUR 16.40
-0.60 (-3.53%)
Last updated: Apr 23, 2026, 8:04 AM CET
FRA:FUCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | - | -3.53% | - |
| Apr 22, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 0.59% | - |
| Apr 21, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | - |
| Apr 20, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 3.05% | - |
| Apr 17, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -2.96% | - |
| Apr 16, 2026 | 16.50 | 16.90 | 16.50 | 16.90 | 16.90 | 5.62% | 5 |
| Apr 15, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -1.23% | - |
| Apr 14, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -2.41% | - |
| Apr 13, 2026 | 16.10 | 16.60 | 16.10 | 16.60 | 16.60 | -3.49% | 14 |
| Apr 10, 2026 | 16.30 | 17.20 | 16.30 | 17.20 | 17.20 | 10.97% | 11 |
| Apr 9, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -6.63% | - |
| Apr 8, 2026 | 15.60 | 16.60 | 15.60 | 16.60 | 16.60 | 14.48% | 40 |
| Apr 7, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Apr 2, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -3.33% | - |
| Apr 1, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 4.90% | - |
| Mar 31, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -3.38% | - |
| Mar 30, 2026 | 14.40 | 14.80 | 14.40 | 14.80 | 14.80 | -1.33% | - |
| Mar 27, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -2.60% | - |
| Mar 26, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -1.28% | - |
| Mar 25, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 1.30% | - |
| Mar 24, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 4.05% | - |
| Mar 23, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -5.13% | - |
| Mar 20, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -1.27% | - |
| Mar 19, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -3.07% | - |
| Mar 18, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -2.98% | - |
| Mar 17, 2026 | 16.00 | 16.80 | 16.00 | 16.80 | 16.80 | 5.66% | 767 |
| Mar 16, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -1.85% | - |
| Mar 13, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -2.41% | - |
| Mar 12, 2026 | 16.50 | 16.60 | 16.50 | 16.60 | 16.60 | - | - |
| Mar 11, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -4.60% | - |
| Mar 10, 2026 | 16.50 | 17.40 | 16.50 | 17.40 | 17.40 | 10.83% | 2 |
| Mar 9, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -5.99% | - |
| Mar 6, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | 35 |
| Mar 5, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 1.83% | - |
| Mar 4, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -5.75% | - |
| Mar 3, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -8.90% | - |
| Mar 2, 2026 | 18.20 | 19.10 | 18.20 | 19.10 | 19.10 | 1.06% | 2 |
| Feb 27, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 1.61% | - |
| Feb 26, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 3.91% | - |
| Feb 25, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 2.29% | - |
| Feb 24, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 1.16% | - |
| Feb 23, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 0.58% | - |
| Feb 20, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -0.58% | 55 |
| Feb 19, 2026 | 17.40 | 17.40 | 17.30 | 17.30 | 17.30 | 1.17% | 10 |
| Feb 18, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -2.29% | - |
| Feb 17, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -1.69% | - |
| Feb 16, 2026 | 17.70 | 17.80 | 17.70 | 17.80 | 17.80 | 1.14% | 50 |
| Feb 13, 2026 | 17.30 | 17.60 | 17.30 | 17.60 | 17.60 | -2.76% | 130 |
| Feb 12, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -3.21% | - |
| Feb 11, 2026 | 18.40 | 18.70 | 18.40 | 18.70 | 18.70 | 5.06% | 32 |