Fanuc Corporation (FRA:FUCA)
Germany
· Delayed Price · Currency is EUR 16.20
-0.50 (-2.99%)
At close: Dec 5, 2025
Fanuc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -2.99% | - |
| Dec 4, 2025 | 14.30 | 16.70 | 14.30 | 16.70 | 16.70 | 18.44% | 2,350 |
| Dec 3, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -1.40% | - |
| Dec 2, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 5.15% | - |
| Dec 1, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -4.23% | - |
| Nov 28, 2025 | 13.40 | 14.20 | 13.40 | 14.20 | 14.20 | 6.77% | 15 |
| Nov 27, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - | - |
| Nov 26, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 3.10% | - |
| Nov 25, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 1.57% | - |
| Nov 24, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -1.55% | - |
| Nov 21, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -0.77% | - |
| Nov 20, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.78% | - |
| Nov 19, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -5.15% | - |
| Nov 18, 2025 | 12.90 | 13.60 | 12.90 | 13.60 | 13.60 | -4.90% | 379 |
| Nov 17, 2025 | 13.80 | 14.30 | 13.70 | 14.30 | 14.30 | 3.62% | 1,238 |
| Nov 14, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -2.13% | - |
| Nov 13, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | - |
| Nov 12, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -0.70% | - |
| Nov 11, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 1.43% | - |
| Nov 10, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.72% | - |
| Nov 7, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -1.42% | - |
| Nov 6, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 5.22% | - |
| Nov 5, 2025 | 13.80 | 13.80 | 13.40 | 13.40 | 13.40 | -5.63% | 1,000 |
| Nov 4, 2025 | 14.30 | 14.30 | 14.20 | 14.20 | 14.20 | -5.96% | 155 |
| Nov 3, 2025 | 14.70 | 15.90 | 14.70 | 15.10 | 15.10 | 11.85% | 124 |
| Oct 31, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 0.75% | - |
| Oct 30, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | - |
| Oct 29, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 1.52% | - |
| Oct 28, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -2.94% | - |
| Oct 27, 2025 | 13.70 | 13.70 | 13.60 | 13.60 | 13.60 | 1.49% | - |
| Oct 24, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 1.52% | - |
| Oct 23, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -2.22% | - |
| Oct 22, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -2.88% | - |
| Oct 21, 2025 | 13.10 | 13.90 | 13.10 | 13.90 | 13.90 | 4.51% | 42 |
| Oct 20, 2025 | 13.00 | 13.30 | 13.00 | 13.30 | 13.30 | 9.92% | 175 |
| Oct 17, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -3.20% | - |
| Oct 16, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Oct 15, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0.81% | - |
| Oct 14, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -2.36% | - |
| Oct 13, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -3.05% | - |
| Oct 10, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 1.55% | - |
| Oct 9, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 4.88% | - |
| Oct 8, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -4.65% | - |
| Oct 7, 2025 | 12.30 | 12.90 | 12.30 | 12.90 | 12.90 | 3.20% | 8 |
| Oct 6, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 5.04% | - |
| Oct 3, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 0.85% | - |
| Oct 2, 2025 | 11.50 | 11.80 | 11.50 | 11.80 | 11.80 | 1.72% | - |
| Oct 1, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -1.69% | - |
| Sep 30, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -5.60% | - |
| Sep 29, 2025 | 11.80 | 12.50 | 11.80 | 12.50 | 12.50 | 5.04% | 2 |
| Sep 26, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 1.71% | - |
| Sep 25, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -1.68% | - |
| Sep 24, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -1.65% | - |
| Sep 23, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0.83% | - |
| Sep 22, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 3.45% | - |
| Sep 19, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -2.52% | - |
| Sep 18, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 1.71% | - |
| Sep 17, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -2.50% | - |
| Sep 16, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 1.69% | - |
| Sep 15, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -0.84% | - |
| Sep 12, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -0.83% | - |
| Sep 11, 2025 | 11.70 | 12.00 | 11.70 | 12.00 | 12.00 | -2.44% | 500 |
| Sep 10, 2025 | 11.60 | 12.30 | 11.60 | 12.30 | 12.30 | 6.03% | 3 |
| Sep 9, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| Sep 8, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 0.87% | - |
| Sep 5, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 0.88% | - |
| Sep 4, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | - |
| Sep 3, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -0.87% | - |
| Sep 2, 2025 | 11.40 | 11.50 | 11.40 | 11.50 | 11.50 | - | - |
| Sep 1, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -1.71% | - |
| Aug 29, 2025 | 11.80 | 11.80 | 11.70 | 11.70 | 11.70 | -2.50% | - |
| Aug 28, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -0.83% | - |
| Aug 27, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -1.63% | - |
| Aug 26, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -1.60% | - |
| Aug 25, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 3.31% | - |
| Aug 22, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -1.63% | - |
| Aug 21, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -0.81% | - |
| Aug 20, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -2.36% | - |
| Aug 19, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -1.55% | - |
| Aug 18, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -6.52% | - |
| Aug 15, 2025 | 13.00 | 13.80 | 13.00 | 13.80 | 13.80 | 7.81% | 190 |
| Aug 14, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0.79% | - |
| Aug 13, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 2.42% | - |
| Aug 12, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -3.88% | - |
| Aug 11, 2025 | 12.20 | 12.90 | 12.20 | 12.90 | 12.90 | -1.53% | 55 |
| Aug 8, 2025 | 12.30 | 13.10 | 12.30 | 13.10 | 13.10 | 0.77% | 155 |
| Aug 7, 2025 | 12.20 | 13.00 | 12.20 | 13.00 | 13.00 | 5.69% | 100 |
| Aug 6, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -2.38% | - |
| Aug 5, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 1.61% | - |
| Aug 4, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 0.81% | - |
| Aug 1, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 0.82% | - |
| Jul 31, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | - |
| Jul 30, 2025 | 12.10 | 12.20 | 12.10 | 12.20 | 12.20 | -5.43% | 100 |
| Jul 29, 2025 | 12.30 | 12.90 | 12.30 | 12.90 | 12.90 | 4.03% | 14 |
| Jul 28, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -3.88% | - |
| Jul 25, 2025 | 11.80 | 12.90 | 11.80 | 12.90 | 12.90 | 3.20% | 177 |
| Jul 24, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 4.17% | - |
| Jul 23, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 13.21% | - |
| Jul 22, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -10.92% | - |
| Jul 21, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 12.26% | 5 |