Fanuc Corporation (FRA:FUCA)
Germany · Delayed Price · Currency is EUR 16.10
+0.30 (1.90%)
Last updated: Aug 26, 2026, 8:07 AM CET
FRA:FUCA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -1.15% | - |
| Aug 13, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -1.69% | - |
| Aug 12, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 2.91% | - |
| Aug 11, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -1.15% | - |
| Aug 10, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -0.57% | - |
| Aug 7, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 1.74% | - |
| Aug 6, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -0.58% | - |
| Aug 5, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 4.85% | - |
| Aug 4, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Aug 3, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -12.23% | - |
| Jul 31, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 9.30% | - |
| Jul 30, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 1.18% | - |
| Jul 29, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 0.59% | - |
| Jul 28, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -4.52% | - |
| 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% | - |