Fanuc Corporation (FRA:FUCA)
Germany · Delayed Price · Currency is EUR 21.00
+0.40 (1.94%)
Last updated: Jun 3, 2026, 3:45 PM CET
FRA:FUCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 21.00 | 22.00 | 21.00 | 22.00 | - | 6.80% | - |
| 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% | - |
| May 18, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -4.50% | - |
| May 15, 2026 | 21.80 | 22.20 | 21.80 | 22.20 | 22.20 | 3.74% | 2,000 |
| May 14, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 5.94% | - |
| May 13, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.98% | - |
| May 12, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.99% | - |
| May 11, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 1.51% | - |
| May 8, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 3.11% | - |
| May 7, 2026 | 18.90 | 19.30 | 18.90 | 19.30 | 19.30 | 2.12% | 40 |
| May 6, 2026 | 18.40 | 18.90 | 18.40 | 18.90 | 18.90 | 4.42% | - |
| May 5, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -0.55% | - |
| May 4, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 1.68% | - |
| Apr 30, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -1.10% | - |
| Apr 29, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -1.09% | - |
| Apr 28, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -3.68% | - |
| Apr 27, 2026 | 19.30 | 19.60 | 19.00 | 19.00 | 19.00 | 17.28% | 127 |
| Apr 24, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -1.22% | - |
| Apr 23, 2026 | 16.40 | 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% | - |