Moog Inc. (FRA:MO7R)
Germany · Delayed Price · Currency is EUR 296.00
-26.00 (-8.07%)
At close: Oct 23, 2026
FRA:MO7R Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | -8.07% | - |
| Oct 22, 2026 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | 1.90% | - |
| Oct 21, 2026 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | -1.86% | - |
| Oct 20, 2026 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | 1.26% | - |
| Oct 19, 2026 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | 0.63% | - |
| Oct 16, 2026 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | -3.07% | - |
| Oct 15, 2026 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | - | - |
| Oct 14, 2026 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | - | - |
| Oct 13, 2026 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | - | - |
| Oct 12, 2026 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | 1.24% | - |
| Oct 9, 2026 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | 0.63% | - |
| Oct 8, 2026 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | -3.03% | - |
| Oct 7, 2026 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | -3.51% | - |
| Oct 6, 2026 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | -2.29% | - |
| Oct 5, 2026 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 1.16% | - |
| Oct 2, 2026 | 346.00 | 346.00 | 346.00 | 346.00 | 346.00 | 1.17% | - |
| Oct 1, 2026 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | -1.72% | - |
| Sep 30, 2026 | 348.00 | 348.00 | 348.00 | 348.00 | 348.00 | - | - |
| Sep 29, 2026 | 348.00 | 348.00 | 348.00 | 348.00 | 348.00 | 1.75% | - |
| Sep 28, 2026 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | - | - |
| Sep 25, 2026 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | 3.01% | - |
| Sep 24, 2026 | 332.00 | 332.00 | 332.00 | 332.00 | 332.00 | 1.22% | - |
| Sep 23, 2026 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | -1.20% | - |
| Sep 22, 2026 | 326.00 | 332.00 | 326.00 | 332.00 | 332.00 | 5.73% | 13 |
| Sep 21, 2026 | 314.00 | 314.00 | 314.00 | 314.00 | 314.00 | 0.64% | - |
| Sep 18, 2026 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | -1.27% | - |
| Sep 17, 2026 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | 0.64% | - |
| Sep 16, 2026 | 314.00 | 314.00 | 314.00 | 314.00 | 314.00 | - | - |
| Sep 15, 2026 | 314.00 | 314.00 | 314.00 | 314.00 | 314.00 | -1.26% | - |
| Sep 14, 2026 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | 0.63% | - |
| Sep 11, 2026 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | - | - |
| Sep 10, 2026 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | -2.47% | - |
| Sep 9, 2026 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | 1.25% | - |
| Sep 8, 2026 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 0.63% | - |
| Sep 7, 2026 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | 1.27% | - |
| Sep 4, 2026 | 314.00 | 314.00 | 314.00 | 314.00 | 314.00 | -2.48% | - |
| Sep 3, 2026 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | 0.63% | - |
| Sep 2, 2026 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | - | - |
| Sep 1, 2026 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | -1.84% | - |
| Aug 31, 2026 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | -0.61% | - |
| Aug 28, 2026 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | - | - |
| Aug 27, 2026 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | 0.61% | - |
| Aug 26, 2026 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | -1.21% | - |
| Aug 25, 2026 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | -1.20% | - |
| Aug 24, 2026 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | 2.45% | - |
| Aug 21, 2026 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | -8.43% | - |
| Aug 20, 2026 | 356.00 | 356.00 | 356.00 | 356.00 | 356.00 | -6.32% | - |
| Aug 19, 2026 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | -1.04% | - |
| Aug 18, 2026 | 384.00 | 384.00 | 384.00 | 384.00 | 384.00 | 4.92% | - |
| Aug 17, 2026 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | 3.39% | - |