Moog Inc. (FRA:MO7R)
Germany · Delayed Price · Currency is EUR 248.00
-8.00 (-3.13%)
Last updated: Apr 23, 2026, 9:15 AM CET
FRA:MO7R Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 248.00 | 248.00 | 248.00 | 248.00 | - | -3.13% | - |
| Apr 22, 2026 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | -3.03% | - |
| Apr 21, 2026 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | - | - |
| Apr 20, 2026 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | 1.54% | - |
| Apr 17, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | -4.41% | - |
| Apr 16, 2026 | 258.00 | 272.00 | 258.00 | 272.00 | 272.00 | 5.43% | 3 |
| Apr 15, 2026 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | -0.77% | - |
| Apr 14, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 3.17% | - |
| Apr 13, 2026 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | -4.55% | - |
| Apr 10, 2026 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | 1.54% | - |
| Apr 9, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 1.56% | - |
| Apr 8, 2026 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | 2.40% | - |
| Apr 7, 2026 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - | - |
| Apr 2, 2026 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 2.46% | - |
| Apr 1, 2026 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | - | - |
| Mar 31, 2026 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | 0.83% | - |
| Mar 30, 2026 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | -1.63% | - |
| Mar 27, 2026 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | -3.91% | - |
| Mar 26, 2026 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | 3.23% | - |
| Mar 24, 2026 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | - | - |
| Mar 23, 2026 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | -3.13% | - |
| Mar 20, 2026 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | -2.29% | - |
| Mar 19, 2026 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | -1.50% | - |
| Mar 18, 2026 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | 3.91% | - |
| Mar 17, 2026 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | -6.57% | - |
| Mar 16, 2026 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | 5.38% | - |
| Mar 13, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | - | - |
| Mar 12, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | -8.45% | - |
| Mar 11, 2026 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | 1.43% | - |
| Mar 10, 2026 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | -8.50% | - |
| Mar 9, 2026 | 270.00 | 306.00 | 270.00 | 306.00 | 306.00 | 9.29% | 2 |
| Mar 6, 2026 | 286.00 | 286.00 | 280.00 | 280.00 | 280.00 | -2.78% | 12 |
| Mar 5, 2026 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | 0.70% | - |
| Mar 4, 2026 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | - | - |
| Mar 3, 2026 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | 3.62% | - |
| Mar 2, 2026 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | -5.48% | 30 |
| Feb 27, 2026 | 278.00 | 292.00 | 278.00 | 292.00 | 292.00 | 2.82% | 1 |
| Feb 26, 2026 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | -6.58% | - |
| Feb 25, 2026 | 282.00 | 304.00 | 282.00 | 304.00 | 304.00 | 8.57% | 16 |
| Feb 24, 2026 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 2.19% | - |
| Feb 23, 2026 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | 3.01% | - |
| Feb 20, 2026 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | - | - |
| Feb 19, 2026 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | -6.34% | - |
| Feb 18, 2026 | 262.00 | 284.00 | 262.00 | 284.00 | 284.00 | 11.81% | 46 |
| Feb 17, 2026 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | - | - |
| Feb 16, 2026 | 254.00 | 254.00 | 254.00 | 254.00 | 253.75 | -11.19% | - |
| Feb 13, 2026 | 286.00 | 286.00 | 286.00 | 286.00 | 285.72 | 10.00% | 30 |
| Feb 12, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 259.74 | - | - |
| Feb 11, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 259.74 | - | - |
| Feb 10, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 259.74 | -2.26% | - |