Moog Inc. (FRA:MO7A)
Germany · Delayed Price · Currency is EUR 316.20
+4.60 (1.48%)
Last updated: Jun 3, 2026, 8:06 AM CET
FRA:MO7A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 311.60 | 311.60 | 311.60 | 311.60 | 311.60 | -0.19% | - |
| Jun 1, 2026 | 305.20 | 312.20 | 305.20 | 312.20 | 312.20 | 3.31% | 32 |
| May 29, 2026 | 302.20 | 302.20 | 302.20 | 302.20 | 302.20 | 3.92% | - |
| May 28, 2026 | 290.80 | 290.80 | 290.80 | 290.80 | 290.80 | 0.97% | - |
| May 27, 2026 | 290.20 | 290.20 | 288.00 | 288.00 | 288.00 | 5.88% | 3 |
| May 26, 2026 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | -3.13% | - |
| May 25, 2026 | 272.60 | 280.80 | 272.60 | 280.80 | 280.80 | 4.85% | 4 |
| May 22, 2026 | 267.80 | 267.80 | 267.80 | 267.80 | 267.80 | -0.07% | - |
| May 21, 2026 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | 3.80% | - |
| May 20, 2026 | 258.20 | 258.20 | 258.20 | 258.20 | 258.20 | - | - |
| May 19, 2026 | 258.20 | 258.20 | 258.20 | 258.20 | 258.20 | 1.10% | - |
| May 18, 2026 | 255.40 | 255.40 | 255.40 | 255.40 | 255.40 | -3.04% | - |
| May 15, 2026 | 263.40 | 263.40 | 263.40 | 263.40 | 263.40 | 1.54% | - |
| May 14, 2026 | 259.40 | 259.40 | 259.40 | 259.40 | 259.40 | 0.23% | - |
| May 13, 2026 | 258.80 | 258.80 | 258.80 | 258.80 | 258.80 | -1.07% | - |
| May 12, 2026 | 261.60 | 261.60 | 261.60 | 261.60 | 261.60 | -0.44% | - |
| May 11, 2026 | 263.00 | 263.00 | 263.00 | 263.00 | 262.75 | -1.20% | - |
| May 8, 2026 | 266.20 | 266.20 | 266.20 | 266.20 | 265.94 | -0.37% | - |
| May 7, 2026 | 267.20 | 267.20 | 267.20 | 267.20 | 266.94 | 2.14% | - |
| May 6, 2026 | 261.60 | 261.60 | 261.60 | 261.60 | 261.35 | 0.93% | - |
| May 5, 2026 | 259.20 | 259.20 | 259.20 | 259.20 | 258.95 | 0.47% | - |
| May 4, 2026 | 252.80 | 258.00 | 252.80 | 258.00 | 257.75 | 1.49% | 2 |
| Apr 30, 2026 | 254.20 | 254.20 | 254.20 | 254.20 | 253.95 | -1.63% | - |
| Apr 29, 2026 | 258.40 | 258.40 | 258.40 | 258.40 | 258.15 | -2.34% | - |
| Apr 28, 2026 | 258.60 | 264.60 | 258.60 | 264.60 | 264.34 | 0.76% | 54 |
| Apr 27, 2026 | 262.60 | 262.60 | 262.60 | 262.60 | 262.35 | -0.91% | - |
| Apr 24, 2026 | 258.40 | 265.00 | 258.40 | 265.00 | 264.74 | 6.43% | 100 |
| Apr 23, 2026 | 249.00 | 249.00 | 249.00 | 249.00 | 248.76 | -1.97% | - |
| Apr 22, 2026 | 259.60 | 259.60 | 254.00 | 254.00 | 253.75 | -6.89% | 24 |
| Apr 21, 2026 | 266.40 | 273.00 | 266.40 | 272.80 | 272.54 | 1.56% | 194 |
| Apr 20, 2026 | 268.60 | 268.60 | 268.60 | 268.60 | 268.34 | -0.74% | - |
| Apr 17, 2026 | 270.60 | 270.60 | 270.60 | 270.60 | 270.34 | 3.20% | 12 |
| Apr 16, 2026 | 262.20 | 262.20 | 262.20 | 262.20 | 261.95 | - | - |
| Apr 15, 2026 | 262.20 | 262.20 | 262.20 | 262.20 | 261.95 | -0.38% | - |
| Apr 14, 2026 | 263.20 | 263.20 | 263.20 | 263.20 | 262.95 | 0.84% | - |
| Apr 13, 2026 | 261.00 | 261.00 | 261.00 | 261.00 | 260.75 | -2.68% | - |
| Apr 10, 2026 | 268.20 | 268.20 | 268.20 | 268.20 | 267.94 | 1.59% | - |
| Apr 9, 2026 | 264.00 | 264.00 | 264.00 | 264.00 | 263.74 | 2.25% | - |
| Apr 8, 2026 | 258.20 | 258.20 | 258.20 | 258.20 | 257.95 | 1.65% | - |
| Apr 7, 2026 | 254.00 | 254.00 | 254.00 | 254.00 | 253.75 | 0.08% | - |
| Apr 2, 2026 | 253.80 | 253.80 | 253.80 | 253.80 | 253.55 | 1.52% | - |
| Apr 1, 2026 | 250.00 | 250.00 | 250.00 | 250.00 | 249.76 | 1.71% | - |
| Mar 31, 2026 | 245.80 | 245.80 | 245.80 | 245.80 | 245.56 | -0.41% | - |
| Mar 30, 2026 | 246.80 | 246.80 | 246.80 | 246.80 | 246.56 | -0.56% | - |
| Mar 27, 2026 | 248.20 | 248.20 | 248.20 | 248.20 | 247.96 | -4.39% | - |
| Mar 26, 2026 | 259.60 | 259.60 | 259.60 | 259.60 | 259.35 | 0.54% | - |
| Mar 25, 2026 | 258.40 | 258.40 | 258.20 | 258.20 | 257.95 | 2.62% | - |
| Mar 24, 2026 | 251.60 | 251.60 | 251.60 | 251.60 | 251.36 | 2.03% | - |
| Mar 23, 2026 | 246.60 | 246.60 | 246.60 | 246.60 | 246.36 | -4.79% | - |
| Mar 20, 2026 | 259.00 | 259.00 | 259.00 | 259.00 | 258.75 | -2.12% | - |