Moog Inc. (FRA:MO7R)
Germany · Delayed Price · Currency is EUR 326.00
+16.00 (5.16%)
Last updated: Jun 3, 2026, 4:56 PM CET
FRA:MO7R Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| May 11, 2026 | 266.00 | 266.00 | 266.00 | 266.00 | 265.75 | -2.21% | 2 |
| May 8, 2026 | 268.00 | 278.00 | 268.00 | 272.00 | 271.74 | 0.74% | 20 |
| May 7, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 269.74 | 4.65% | - |
| May 6, 2026 | 258.00 | 258.00 | 258.00 | 258.00 | 257.75 | 3.20% | - |
| May 5, 2026 | 250.00 | 250.00 | 250.00 | 250.00 | 249.76 | -5.30% | - |
| May 4, 2026 | 250.00 | 264.00 | 250.00 | 264.00 | 263.75 | - | 6 |
| Apr 30, 2026 | 264.00 | 264.00 | 264.00 | 264.00 | 263.75 | 1.54% | - |
| Apr 29, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 259.75 | 0.78% | - |
| Apr 28, 2026 | 258.00 | 258.00 | 258.00 | 258.00 | 257.75 | 2.38% | - |
| Apr 27, 2026 | 252.00 | 252.00 | 252.00 | 252.00 | 251.76 | -0.79% | - |
| Apr 24, 2026 | 254.00 | 254.00 | 254.00 | 254.00 | 253.76 | 2.42% | - |
| Apr 23, 2026 | 248.00 | 248.00 | 248.00 | 248.00 | 247.76 | -3.13% | - |
| Apr 22, 2026 | 256.00 | 256.00 | 256.00 | 256.00 | 255.75 | -3.03% | - |
| Apr 21, 2026 | 264.00 | 264.00 | 264.00 | 264.00 | 263.75 | - | - |
| Apr 20, 2026 | 264.00 | 264.00 | 264.00 | 264.00 | 263.75 | 1.54% | - |
| Apr 17, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 259.75 | -4.41% | - |
| Apr 16, 2026 | 258.00 | 272.00 | 258.00 | 272.00 | 271.74 | 5.43% | 3 |
| Apr 15, 2026 | 258.00 | 258.00 | 258.00 | 258.00 | 257.75 | -0.77% | - |
| Apr 14, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 259.75 | 3.17% | - |
| Apr 13, 2026 | 252.00 | 252.00 | 252.00 | 252.00 | 251.76 | -4.55% | - |
| Apr 10, 2026 | 264.00 | 264.00 | 264.00 | 264.00 | 263.75 | 1.54% | - |
| Apr 9, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 259.75 | 1.56% | - |
| Apr 8, 2026 | 256.00 | 256.00 | 256.00 | 256.00 | 255.75 | 2.40% | - |
| Apr 7, 2026 | 250.00 | 250.00 | 250.00 | 250.00 | 249.76 | - | - |
| Apr 2, 2026 | 250.00 | 250.00 | 250.00 | 250.00 | 249.76 | 2.46% | - |
| Apr 1, 2026 | 244.00 | 244.00 | 244.00 | 244.00 | 243.77 | - | - |
| Mar 31, 2026 | 244.00 | 244.00 | 244.00 | 244.00 | 243.77 | 0.83% | - |
| Mar 30, 2026 | 242.00 | 242.00 | 242.00 | 242.00 | 241.77 | -1.63% | - |
| Mar 27, 2026 | 246.00 | 246.00 | 246.00 | 246.00 | 245.76 | -3.91% | - |
| Mar 26, 2026 | 256.00 | 256.00 | 256.00 | 256.00 | 255.75 | 3.23% | - |
| Mar 24, 2026 | 248.00 | 248.00 | 248.00 | 248.00 | 247.76 | - | - |
| Mar 23, 2026 | 248.00 | 248.00 | 248.00 | 248.00 | 247.76 | -3.13% | - |
| Mar 20, 2026 | 256.00 | 256.00 | 256.00 | 256.00 | 255.75 | -2.29% | - |
| Mar 19, 2026 | 262.00 | 262.00 | 262.00 | 262.00 | 261.75 | -1.50% | - |