Moog Inc. (FRA:MO7R)
Germany · Delayed Price · Currency is EUR 342.00
0.00 (0.00%)
Last updated: Jul 20, 2026, 8:03 AM CET
FRA:MO7R Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | - | - |
| Jul 17, 2026 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | 1.79% | - |
| Jul 16, 2026 | 336.00 | 336.00 | 336.00 | 336.00 | 336.00 | -0.59% | - |
| Jul 15, 2026 | 338.00 | 338.00 | 338.00 | 338.00 | 338.00 | -3.43% | - |
| Jul 14, 2026 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | -2.23% | - |
| Jul 13, 2026 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | 1.70% | - |
| Jul 10, 2026 | 352.00 | 352.00 | 352.00 | 352.00 | 352.00 | - | - |
| Jul 9, 2026 | 352.00 | 352.00 | 352.00 | 352.00 | 352.00 | -4.86% | - |
| Jul 8, 2026 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | -0.54% | - |
| Jul 7, 2026 | 372.00 | 372.00 | 372.00 | 372.00 | 372.00 | 0.54% | - |
| Jul 6, 2026 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 0.54% | - |
| Jul 3, 2026 | 368.00 | 368.00 | 368.00 | 368.00 | 368.00 | -0.54% | - |
| Jul 2, 2026 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | - | - |
| Jul 1, 2026 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | -0.54% | - |
| Jun 30, 2026 | 372.00 | 372.00 | 372.00 | 372.00 | 372.00 | - | - |
| Jun 29, 2026 | 372.00 | 372.00 | 372.00 | 372.00 | 372.00 | 1.64% | - |
| Jun 26, 2026 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | 2.81% | - |
| Jun 25, 2026 | 356.00 | 356.00 | 356.00 | 356.00 | 356.00 | -2.20% | - |
| Jun 24, 2026 | 364.00 | 364.00 | 364.00 | 364.00 | 364.00 | 0.55% | - |
| Jun 23, 2026 | 362.00 | 362.00 | 362.00 | 362.00 | 362.00 | -2.16% | - |
| Jun 22, 2026 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 0.54% | - |
| Jun 19, 2026 | 368.00 | 368.00 | 368.00 | 368.00 | 368.00 | 3.95% | - |
| Jun 18, 2026 | 354.00 | 354.00 | 354.00 | 354.00 | 354.00 | 3.51% | - |
| Jun 17, 2026 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | - | - |
| Jun 16, 2026 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | -0.58% | - |
| Jun 15, 2026 | 344.00 | 344.00 | 344.00 | 344.00 | 344.00 | - | - |
| Jun 12, 2026 | 344.00 | 344.00 | 344.00 | 344.00 | 344.00 | - | - |
| Jun 11, 2026 | 344.00 | 344.00 | 344.00 | 344.00 | 344.00 | 6.83% | - |
| Jun 10, 2026 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | 0.63% | - |
| Jun 9, 2026 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | - | - |
| Jun 8, 2026 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 2.56% | - |
| Jun 5, 2026 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | -1.27% | - |
| Jun 4, 2026 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | -3.07% | 2 |
| Jun 3, 2026 | 316.00 | 326.00 | 316.00 | 326.00 | 326.00 | 5.16% | 2 |
| Jun 2, 2026 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 1.97% | - |
| Jun 1, 2026 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | -3.18% | - |
| May 29, 2026 | 300.00 | 314.00 | 300.00 | 314.00 | 314.00 | 8.28% | 27 |
| May 28, 2026 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | - |
| May 27, 2026 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 7.41% | - |
| May 26, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | -0.74% | - |
| May 25, 2026 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | 2.26% | - |
| May 22, 2026 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | 2.31% | - |
| May 21, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | -0.76% | - |
| May 20, 2026 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | 1.55% | - |
| May 19, 2026 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | - | - |
| May 18, 2026 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | -1.53% | - |
| May 15, 2026 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | 1.55% | - |
| May 14, 2026 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | 0.78% | - |
| May 13, 2026 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | -3.76% | - |
| May 12, 2026 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | 0.10% | - |