Moog Inc. (FRA:MO7A)
Germany · Delayed Price · Currency is EUR 359.40
-13.60 (-3.65%)
Last updated: Jun 26, 2026, 9:05 AM CET
FRA:MO7A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 359.40 | 359.40 | 359.40 | 359.40 | 359.40 | -3.65% | - |
| Jun 25, 2026 | 353.80 | 373.00 | 353.80 | 373.00 | 373.00 | 6.82% | 7 |
| Jun 24, 2026 | 349.20 | 349.20 | 349.20 | 349.20 | 349.20 | 1.87% | - |
| Jun 23, 2026 | 342.80 | 342.80 | 342.80 | 342.80 | 342.80 | -5.30% | - |
| Jun 22, 2026 | 356.00 | 362.00 | 356.00 | 362.00 | 362.00 | 3.25% | 34 |
| Jun 19, 2026 | 350.60 | 350.60 | 350.60 | 350.60 | 350.60 | -1.96% | - |
| Jun 18, 2026 | 354.20 | 357.60 | 354.20 | 357.60 | 357.60 | 3.95% | 4 |
| Jun 17, 2026 | 341.40 | 344.00 | 341.40 | 344.00 | 344.00 | 1.59% | 7 |
| Jun 16, 2026 | 338.60 | 338.60 | 338.60 | 338.60 | 338.60 | -0.59% | - |
| Jun 15, 2026 | 340.60 | 340.60 | 340.60 | 340.60 | 340.60 | -4.06% | 14 |
| Jun 12, 2026 | 345.60 | 355.00 | 345.60 | 355.00 | 355.00 | 8.36% | 14 |
| Jun 11, 2026 | 327.60 | 327.60 | 327.60 | 327.60 | 327.60 | -0.12% | - |
| Jun 10, 2026 | 327.40 | 328.00 | 327.40 | 328.00 | 328.00 | 3.02% | 3 |
| Jun 9, 2026 | 318.40 | 318.40 | 318.40 | 318.40 | 318.40 | 1.14% | - |
| Jun 8, 2026 | 314.80 | 314.80 | 314.80 | 314.80 | 314.80 | 0.58% | - |
| Jun 5, 2026 | 313.00 | 313.00 | 313.00 | 313.00 | 313.00 | -1.01% | - |
| Jun 4, 2026 | 316.20 | 316.20 | 316.20 | 316.20 | 316.20 | - | - |
| Jun 3, 2026 | 316.20 | 316.20 | 316.20 | 316.20 | 316.20 | 1.48% | - |
| 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 |