Fanuc Corporation (FRA:FUC)
Germany
· Delayed Price · Currency is EUR 33.09
-0.49 (-1.46%)
At close: Dec 5, 2025
Fanuc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 33.00 | 33.35 | 32.76 | 33.09 | 33.09 | -1.46% | 1,420 |
| Dec 4, 2025 | 32.16 | 33.58 | 32.16 | 33.58 | 33.58 | 15.51% | 3,377 |
| Dec 3, 2025 | 28.81 | 29.07 | 28.81 | 29.07 | 29.07 | -1.56% | - |
| Dec 2, 2025 | 29.81 | 29.88 | 29.50 | 29.53 | 29.53 | 2.71% | 1,440 |
| Dec 1, 2025 | 27.86 | 28.90 | 27.86 | 28.75 | 28.75 | 5.00% | 675 |
| Nov 28, 2025 | 27.50 | 27.50 | 27.38 | 27.38 | 27.38 | 0.70% | - |
| Nov 27, 2025 | 27.30 | 27.64 | 27.19 | 27.19 | 27.19 | -0.37% | 275 |
| Nov 26, 2025 | 27.08 | 27.48 | 27.08 | 27.29 | 27.29 | 2.59% | 520 |
| Nov 25, 2025 | 26.39 | 26.66 | 26.39 | 26.60 | 26.60 | -0.93% | 644 |
| Nov 24, 2025 | 25.90 | 26.85 | 25.90 | 26.85 | 26.85 | 3.03% | 100 |
| Nov 21, 2025 | 26.38 | 26.38 | 26.06 | 26.06 | 26.06 | -0.95% | 600 |
| Nov 20, 2025 | 26.71 | 27.19 | 26.31 | 26.31 | 26.31 | -0.87% | 895 |
| Nov 19, 2025 | 26.39 | 26.78 | 26.39 | 26.54 | 26.54 | 0.30% | 424 |
| Nov 18, 2025 | 26.28 | 26.46 | 26.28 | 26.46 | 26.46 | -2.76% | 36 |
| Nov 17, 2025 | 28.16 | 28.40 | 27.21 | 27.21 | 27.21 | -3.82% | 1,153 |
| Nov 14, 2025 | 28.11 | 28.49 | 28.00 | 28.29 | 28.29 | 0.64% | 1,812 |
| Nov 13, 2025 | 29.23 | 29.29 | 28.00 | 28.11 | 28.11 | -3.44% | 1,185 |
| Nov 12, 2025 | 28.82 | 29.57 | 28.82 | 29.11 | 29.11 | 0.59% | 595 |
| Nov 11, 2025 | 28.96 | 29.44 | 28.92 | 28.94 | 28.94 | -0.45% | 767 |
| Nov 10, 2025 | 28.72 | 29.29 | 28.72 | 29.07 | 29.07 | 2.04% | 1,052 |
| Nov 7, 2025 | 28.69 | 28.69 | 28.49 | 28.49 | 28.49 | -1.76% | 200 |
| Nov 6, 2025 | 28.78 | 29.27 | 28.73 | 29.00 | 29.00 | -3.33% | 2,535 |
| Nov 5, 2025 | 28.80 | 30.00 | 28.31 | 30.00 | 30.00 | 1.76% | 1,350 |
| Nov 4, 2025 | 29.43 | 29.48 | 29.01 | 29.48 | 29.48 | -1.11% | 1,948 |
| Nov 3, 2025 | 30.50 | 31.18 | 29.31 | 29.81 | 29.81 | 2.26% | 7,695 |
| Oct 31, 2025 | 27.30 | 29.89 | 27.30 | 29.15 | 29.15 | 5.23% | 2,781 |
| Oct 30, 2025 | 27.26 | 27.78 | 27.26 | 27.70 | 27.70 | -0.18% | 4,377 |
| Oct 29, 2025 | 27.70 | 27.99 | 27.16 | 27.75 | 27.75 | -0.75% | 10,571 |
| Oct 28, 2025 | 27.12 | 27.96 | 27.12 | 27.96 | 27.96 | 0.43% | 1,560 |
| Oct 27, 2025 | 28.26 | 28.26 | 27.84 | 27.84 | 27.84 | 0.80% | 1,318 |
| Oct 24, 2025 | 27.32 | 27.62 | 27.32 | 27.62 | 27.62 | 1.43% | - |
| Oct 23, 2025 | 27.04 | 27.67 | 27.04 | 27.23 | 27.23 | 1.04% | 175 |
| Oct 22, 2025 | 27.38 | 27.86 | 26.95 | 26.95 | 26.95 | 0.48% | 121 |
| Oct 21, 2025 | 26.88 | 27.29 | 26.82 | 26.82 | 26.82 | -1.61% | 489 |
| Oct 20, 2025 | 26.69 | 27.59 | 26.69 | 27.26 | 27.26 | 8.48% | 550 |
| Oct 17, 2025 | 25.01 | 25.13 | 25.01 | 25.13 | 25.13 | 0.68% | - |
| Oct 16, 2025 | 25.52 | 25.52 | 24.96 | 24.96 | 24.96 | -3.33% | 300 |
| Oct 15, 2025 | 25.76 | 26.30 | 25.76 | 25.82 | 25.82 | 0.86% | 70 |
| Oct 14, 2025 | 25.78 | 25.90 | 25.44 | 25.60 | 25.60 | -3.76% | 535 |
| Oct 13, 2025 | 25.96 | 26.74 | 25.96 | 26.60 | 26.60 | 2.31% | 3,305 |
| Oct 10, 2025 | 26.81 | 26.81 | 26.00 | 26.00 | 26.00 | -0.95% | 700 |
| Oct 9, 2025 | 26.21 | 26.33 | 26.21 | 26.25 | 26.25 | 3.67% | 3,700 |
| Oct 8, 2025 | 25.21 | 25.73 | 25.21 | 25.32 | 25.32 | -1.44% | 865 |
| Oct 7, 2025 | 25.70 | 26.00 | 25.67 | 25.69 | 25.69 | -0.43% | 2,026 |
| Oct 6, 2025 | 26.04 | 26.04 | 25.80 | 25.80 | 25.80 | 3.20% | 80 |
| Oct 3, 2025 | 24.40 | 25.08 | 24.40 | 25.00 | 25.00 | 4.17% | 350 |
| Oct 2, 2025 | 23.87 | 24.47 | 23.87 | 24.00 | 24.00 | 0.93% | 380 |
| Oct 1, 2025 | 23.96 | 23.96 | 23.57 | 23.78 | 23.78 | -2.10% | 330 |
| Sep 30, 2025 | 24.22 | 24.76 | 24.22 | 24.29 | 24.29 | 0.66% | 2,050 |
| Sep 29, 2025 | 24.14 | 24.52 | 24.13 | 24.13 | 24.13 | -1.31% | 100 |
| Sep 26, 2025 | 24.50 | 24.50 | 24.45 | 24.45 | 24.16 | 0.78% | - |
| Sep 25, 2025 | 24.16 | 24.32 | 24.16 | 24.26 | 23.97 | -0.49% | 15 |
| Sep 24, 2025 | 24.38 | 24.38 | 24.38 | 24.38 | 24.09 | -2.32% | - |
| Sep 23, 2025 | 24.81 | 24.96 | 24.81 | 24.96 | 24.66 | 0.40% | 40 |
| Sep 22, 2025 | 24.74 | 24.86 | 24.74 | 24.86 | 24.56 | 3.80% | - |
| Sep 19, 2025 | 23.75 | 24.16 | 23.75 | 23.95 | 23.66 | -2.44% | 42 |
| Sep 18, 2025 | 24.42 | 24.80 | 24.42 | 24.55 | 24.26 | 0.24% | 400 |
| Sep 17, 2025 | 24.07 | 24.49 | 24.05 | 24.49 | 24.20 | 0.74% | 360 |
| Sep 16, 2025 | 24.56 | 24.56 | 24.31 | 24.31 | 24.02 | 0.66% | 20 |
| Sep 15, 2025 | 24.26 | 24.26 | 24.15 | 24.15 | 23.86 | -0.12% | 305 |
| Sep 12, 2025 | 24.42 | 24.42 | 24.18 | 24.18 | 23.89 | -0.70% | - |
| Sep 11, 2025 | 24.11 | 24.35 | 24.11 | 24.35 | 24.06 | 2.01% | - |
| Sep 10, 2025 | 23.87 | 23.87 | 23.87 | 23.87 | 23.58 | -0.08% | - |
| Sep 9, 2025 | 23.80 | 24.20 | 23.80 | 23.89 | 23.60 | 0.25% | 46 |
| Sep 8, 2025 | 23.87 | 23.87 | 23.80 | 23.83 | 23.54 | 1.02% | 62 |
| Sep 5, 2025 | 23.59 | 23.59 | 23.59 | 23.59 | 23.31 | -1.46% | - |
| Sep 4, 2025 | 23.37 | 23.94 | 23.37 | 23.94 | 23.65 | 1.10% | 444 |
| Sep 3, 2025 | 23.45 | 23.68 | 23.45 | 23.68 | 23.40 | 0.25% | - |
| Sep 2, 2025 | 23.46 | 23.62 | 23.46 | 23.62 | 23.34 | -0.67% | 50 |
| Sep 1, 2025 | 24.11 | 24.11 | 23.78 | 23.78 | 23.49 | 0.46% | 54 |
| Aug 29, 2025 | 24.16 | 24.31 | 23.67 | 23.67 | 23.39 | -4.13% | 123 |
| Aug 28, 2025 | 24.56 | 25.04 | 24.56 | 24.69 | 24.39 | -0.76% | 100 |
| Aug 27, 2025 | 24.96 | 24.96 | 24.88 | 24.88 | 24.58 | -1.39% | 75 |
| Aug 26, 2025 | 25.11 | 25.23 | 25.11 | 25.23 | 24.93 | -0.71% | - |
| Aug 25, 2025 | 25.51 | 25.82 | 25.41 | 25.41 | 25.10 | 0.59% | 100 |
| Aug 22, 2025 | 24.77 | 25.30 | 24.77 | 25.26 | 24.96 | 0.84% | 200 |
| Aug 21, 2025 | 25.17 | 25.17 | 24.98 | 25.05 | 24.75 | -1.38% | 62 |
| Aug 20, 2025 | 25.79 | 25.97 | 24.99 | 25.40 | 25.09 | -2.72% | 1,119 |
| Aug 19, 2025 | 26.07 | 26.47 | 26.07 | 26.11 | 25.80 | -1.62% | 400 |
| Aug 18, 2025 | 26.74 | 26.74 | 26.54 | 26.54 | 26.22 | - | 650 |
| Aug 15, 2025 | 26.61 | 26.74 | 26.54 | 26.54 | 26.22 | 0.30% | 411 |
| Aug 14, 2025 | 26.18 | 26.46 | 26.18 | 26.46 | 26.14 | 1.77% | - |
| Aug 13, 2025 | 26.03 | 26.61 | 25.98 | 26.00 | 25.69 | 1.09% | 1,363 |
| Aug 12, 2025 | 25.48 | 26.18 | 25.48 | 25.72 | 25.41 | 3.25% | 1,009 |
| Aug 11, 2025 | 25.53 | 25.53 | 24.91 | 24.91 | 24.61 | 1.76% | 20 |
| Aug 8, 2025 | 25.24 | 25.30 | 24.48 | 24.48 | 24.19 | -2.04% | 250 |
| Aug 7, 2025 | 24.97 | 25.20 | 24.97 | 24.99 | 24.69 | 1.13% | 550 |
| Aug 6, 2025 | 25.27 | 25.27 | 24.71 | 24.71 | 24.41 | -4.04% | 1,115 |
| Aug 5, 2025 | 25.90 | 25.90 | 25.75 | 25.75 | 25.44 | 0.19% | 1,385 |
| Aug 4, 2025 | 25.29 | 25.70 | 25.29 | 25.70 | 25.39 | 1.82% | 755 |
| Aug 1, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | 24.94 | 3.15% | - |
| Jul 31, 2025 | 24.93 | 25.31 | 24.47 | 24.47 | 24.18 | -1.53% | 300 |
| Jul 30, 2025 | 25.15 | 25.15 | 24.85 | 24.85 | 24.55 | -1.04% | 395 |
| Jul 29, 2025 | 25.11 | 25.11 | 25.11 | 25.11 | 24.81 | -1.14% | - |
| Jul 28, 2025 | 25.24 | 25.40 | 25.24 | 25.40 | 25.09 | 1.36% | 5 |
| Jul 25, 2025 | 24.18 | 25.20 | 24.18 | 25.06 | 24.76 | -0.44% | 700 |
| Jul 24, 2025 | 25.41 | 26.57 | 25.17 | 25.17 | 24.87 | 0.92% | 311 |
| Jul 23, 2025 | 24.52 | 25.00 | 24.52 | 24.94 | 24.64 | 11.84% | 985 |
| Jul 22, 2025 | 22.20 | 22.62 | 22.16 | 22.30 | 22.03 | 0.18% | 65 |
| Jul 21, 2025 | 21.92 | 22.85 | 21.92 | 22.26 | 21.99 | 2.77% | 585 |