Moog Inc. (FRA:MO7A)
Germany · Delayed Price · Currency is EUR 249.00
-5.00 (-1.97%)
Last updated: Apr 23, 2026, 8:22 AM CET
FRA:MO7A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 249.00 | 249.00 | 249.00 | 249.00 | - | -1.97% | - |
| Apr 22, 2026 | 259.60 | 259.60 | 254.00 | 254.00 | 254.00 | -6.89% | 24 |
| Apr 21, 2026 | 266.40 | 273.00 | 266.40 | 272.80 | 272.80 | 1.56% | 194 |
| Apr 20, 2026 | 268.60 | 268.60 | 268.60 | 268.60 | 268.60 | -0.74% | - |
| Apr 17, 2026 | 270.60 | 270.60 | 270.60 | 270.60 | 270.60 | 3.20% | 12 |
| Apr 16, 2026 | 262.20 | 262.20 | 262.20 | 262.20 | 262.20 | - | - |
| Apr 15, 2026 | 262.20 | 262.20 | 262.20 | 262.20 | 262.20 | -0.38% | - |
| Apr 14, 2026 | 263.20 | 263.20 | 263.20 | 263.20 | 263.20 | 0.84% | - |
| Apr 13, 2026 | 261.00 | 261.00 | 261.00 | 261.00 | 261.00 | -2.68% | - |
| Apr 10, 2026 | 268.20 | 268.20 | 268.20 | 268.20 | 268.20 | 1.59% | - |
| Apr 9, 2026 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | 2.25% | - |
| Apr 8, 2026 | 258.20 | 258.20 | 258.20 | 258.20 | 258.20 | 1.65% | - |
| Apr 7, 2026 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | 0.08% | - |
| Apr 2, 2026 | 253.80 | 253.80 | 253.80 | 253.80 | 253.80 | 1.52% | - |
| Apr 1, 2026 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 1.71% | - |
| Mar 31, 2026 | 245.80 | 245.80 | 245.80 | 245.80 | 245.80 | -0.41% | - |
| Mar 30, 2026 | 246.80 | 246.80 | 246.80 | 246.80 | 246.80 | -0.56% | - |
| Mar 27, 2026 | 248.20 | 248.20 | 248.20 | 248.20 | 248.20 | -4.39% | - |
| Mar 26, 2026 | 259.60 | 259.60 | 259.60 | 259.60 | 259.60 | 0.54% | - |
| Mar 25, 2026 | 258.40 | 258.40 | 258.20 | 258.20 | 258.20 | 2.62% | - |
| Mar 24, 2026 | 251.60 | 251.60 | 251.60 | 251.60 | 251.60 | 2.03% | - |
| Mar 23, 2026 | 246.60 | 246.60 | 246.60 | 246.60 | 246.60 | -4.79% | - |
| Mar 20, 2026 | 259.00 | 259.00 | 259.00 | 259.00 | 259.00 | -2.12% | - |
| Mar 19, 2026 | 264.60 | 264.60 | 264.60 | 264.60 | 264.60 | 0.46% | - |
| Mar 18, 2026 | 263.40 | 263.40 | 263.40 | 263.40 | 263.40 | 1.54% | - |
| Mar 17, 2026 | 259.40 | 259.40 | 259.40 | 259.40 | 259.40 | -0.84% | - |
| Mar 16, 2026 | 261.60 | 261.60 | 261.60 | 261.60 | 261.60 | -0.30% | - |
| Mar 13, 2026 | 262.40 | 262.40 | 262.40 | 262.40 | 262.40 | -1.43% | - |
| Mar 12, 2026 | 266.20 | 266.20 | 266.20 | 266.20 | 266.20 | -0.30% | - |
| Mar 11, 2026 | 267.00 | 267.00 | 267.00 | 267.00 | 267.00 | -0.07% | - |
| Mar 10, 2026 | 267.20 | 267.20 | 267.20 | 267.20 | 267.20 | -2.27% | - |
| Mar 9, 2026 | 270.00 | 273.40 | 270.00 | 273.40 | 273.40 | 0.74% | 7 |
| Mar 6, 2026 | 271.40 | 271.40 | 271.40 | 271.40 | 271.40 | -6.09% | - |
| Mar 5, 2026 | 289.00 | 289.00 | 289.00 | 289.00 | 289.00 | -0.48% | - |
| Mar 4, 2026 | 287.20 | 290.40 | 287.20 | 290.40 | 290.40 | 0.41% | 75 |
| Mar 3, 2026 | 288.80 | 295.00 | 288.80 | 289.20 | 289.20 | 3.51% | 115 |
| Mar 2, 2026 | 279.40 | 279.40 | 279.40 | 279.40 | 279.40 | -1.27% | - |
| Feb 27, 2026 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | -2.68% | - |
| Feb 26, 2026 | 288.00 | 290.80 | 288.00 | 290.80 | 290.80 | -0.34% | 1 |
| Feb 25, 2026 | 291.80 | 291.80 | 291.80 | 291.80 | 291.80 | 1.04% | - |
| Feb 24, 2026 | 288.80 | 288.80 | 288.80 | 288.80 | 288.80 | -3.15% | - |
| Feb 23, 2026 | 296.20 | 298.20 | 293.20 | 298.20 | 298.20 | 1.43% | 82 |
| Feb 20, 2026 | 284.60 | 294.00 | 284.60 | 294.00 | 294.00 | 7.53% | 12 |
| Feb 19, 2026 | 273.40 | 273.40 | 273.40 | 273.40 | 273.40 | 0.96% | - |
| Feb 18, 2026 | 270.80 | 270.80 | 270.80 | 270.80 | 270.80 | 0.74% | - |
| Feb 17, 2026 | 268.80 | 268.80 | 268.80 | 268.80 | 268.80 | -3.72% | - |
| Feb 16, 2026 | 270.00 | 279.20 | 270.00 | 279.20 | 278.95 | 1.90% | 15 |
| Feb 13, 2026 | 268.00 | 274.00 | 259.20 | 274.00 | 273.75 | 2.32% | 69 |
| Feb 12, 2026 | 267.80 | 267.80 | 267.80 | 267.80 | 267.56 | 0.07% | - |
| Feb 11, 2026 | 267.60 | 267.60 | 267.60 | 267.60 | 267.36 | -0.45% | - |