Moog Inc. (FRA:MO7A)
Germany · Delayed Price · Currency is EUR 317.80
-3.80 (-1.18%)
Last updated: Aug 26, 2026, 8:01 AM CET
FRA:MO7A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 321.60 | 321.60 | 321.60 | 321.60 | 321.60 | -1.77% | - |
| Aug 24, 2026 | 327.40 | 327.40 | 327.40 | 327.40 | 327.40 | -2.27% | - |
| Aug 21, 2026 | 321.60 | 335.00 | 321.60 | 335.00 | 335.00 | -4.29% | 70 |
| Aug 20, 2026 | 347.20 | 350.00 | 347.20 | 350.00 | 350.00 | - | 30 |
| Aug 19, 2026 | 371.20 | 371.20 | 350.00 | 350.00 | 350.00 | -7.16% | 12 |
| Aug 18, 2026 | 377.00 | 377.00 | 377.00 | 377.00 | 377.00 | -0.79% | - |
| Aug 17, 2026 | 375.00 | 390.40 | 375.00 | 380.00 | 380.00 | 4.22% | 50 |
| Aug 14, 2026 | 364.60 | 364.60 | 364.60 | 364.60 | 364.60 | -4.74% | 13 |
| Aug 13, 2026 | 366.80 | 383.00 | 366.80 | 383.00 | 382.74 | 7.40% | 13 |
| Aug 12, 2026 | 356.60 | 356.60 | 356.60 | 356.60 | 356.36 | 1.89% | - |
| Aug 11, 2026 | 350.00 | 350.00 | 350.00 | 350.00 | 349.76 | 1.69% | - |
| Aug 10, 2026 | 344.20 | 344.20 | 344.20 | 344.20 | 343.97 | -1.66% | - |
| Aug 7, 2026 | 351.60 | 351.60 | 350.00 | 350.00 | 349.76 | -1.35% | 10 |
| Aug 6, 2026 | 350.00 | 354.80 | 350.00 | 354.80 | 354.56 | 1.26% | 3 |
| Aug 5, 2026 | 350.40 | 350.40 | 350.40 | 350.40 | 350.16 | 3.06% | - |
| Aug 4, 2026 | 340.00 | 340.00 | 340.00 | 340.00 | 339.77 | 1.43% | - |
| Aug 3, 2026 | 335.20 | 335.20 | 335.20 | 335.20 | 334.97 | -0.24% | - |
| Jul 31, 2026 | 359.80 | 359.80 | 336.00 | 336.00 | 335.77 | -0.06% | 6 |
| Jul 30, 2026 | 336.20 | 336.20 | 336.20 | 336.20 | 335.97 | -6.19% | - |
| Jul 29, 2026 | 358.40 | 358.40 | 358.40 | 358.40 | 358.16 | -0.50% | - |
| Jul 28, 2026 | 360.20 | 360.20 | 360.20 | 360.20 | 359.96 | -1.64% | - |
| Jul 27, 2026 | 357.60 | 366.20 | 357.60 | 366.20 | 365.95 | 3.27% | 3 |
| Jul 24, 2026 | 354.60 | 354.60 | 354.60 | 354.60 | 354.36 | 2.37% | - |
| Jul 23, 2026 | 346.40 | 346.40 | 346.40 | 346.40 | 346.16 | -0.74% | - |
| Jul 22, 2026 | 349.00 | 349.00 | 349.00 | 349.00 | 348.76 | -1.63% | - |
| Jul 21, 2026 | 343.60 | 354.80 | 343.60 | 354.80 | 354.56 | 4.72% | 4 |
| Jul 20, 2026 | 338.80 | 338.80 | 338.80 | 338.80 | 338.57 | 3.93% | - |
| Jul 17, 2026 | 326.00 | 326.00 | 326.00 | 326.00 | 325.78 | -2.98% | - |
| Jul 16, 2026 | 340.40 | 340.40 | 336.00 | 336.00 | 335.77 | -0.59% | 28 |
| Jul 15, 2026 | 338.00 | 338.00 | 338.00 | 338.00 | 337.77 | -0.29% | - |
| Jul 14, 2026 | 339.00 | 339.00 | 339.00 | 339.00 | 338.77 | -3.09% | - |
| Jul 13, 2026 | 349.80 | 349.80 | 349.80 | 349.80 | 349.56 | -0.23% | - |
| Jul 10, 2026 | 350.60 | 350.60 | 350.60 | 350.60 | 350.36 | -2.61% | - |
| Jul 9, 2026 | 350.60 | 360.00 | 350.60 | 360.00 | 359.76 | 3.33% | 75 |
| Jul 8, 2026 | 354.80 | 354.80 | 348.40 | 348.40 | 348.16 | -4.50% | 8 |
| Jul 7, 2026 | 364.80 | 364.80 | 364.80 | 364.80 | 364.55 | 1.05% | - |
| Jul 6, 2026 | 361.00 | 361.00 | 361.00 | 361.00 | 360.75 | 0.11% | - |
| Jul 3, 2026 | 360.60 | 360.60 | 360.60 | 360.60 | 360.36 | -0.99% | - |
| Jul 2, 2026 | 364.20 | 364.20 | 364.20 | 364.20 | 363.95 | -0.22% | - |
| Jul 1, 2026 | 365.00 | 365.00 | 365.00 | 365.00 | 364.75 | -1.03% | - |
| Jun 30, 2026 | 369.00 | 369.00 | 368.80 | 368.80 | 368.55 | -1.76% | - |
| Jun 29, 2026 | 370.00 | 375.40 | 370.00 | 375.40 | 375.15 | 4.45% | 23 |
| Jun 26, 2026 | 359.40 | 359.40 | 359.40 | 359.40 | 359.16 | -3.65% | - |
| Jun 25, 2026 | 353.80 | 373.00 | 353.80 | 373.00 | 372.75 | 6.82% | 7 |
| Jun 24, 2026 | 349.20 | 349.20 | 349.20 | 349.20 | 348.96 | 1.87% | - |
| Jun 23, 2026 | 342.80 | 342.80 | 342.80 | 342.80 | 342.57 | -5.30% | - |
| Jun 22, 2026 | 356.00 | 362.00 | 356.00 | 362.00 | 361.75 | 3.25% | 34 |
| Jun 19, 2026 | 350.60 | 350.60 | 350.60 | 350.60 | 350.36 | -1.96% | - |
| Jun 18, 2026 | 354.20 | 357.60 | 354.20 | 357.60 | 357.36 | 3.95% | 4 |
| Jun 17, 2026 | 341.40 | 344.00 | 341.40 | 344.00 | 343.77 | 1.59% | 7 |