Moog Inc. (FRA:MO7R)
Germany · Delayed Price · Currency is EUR 312.00
-4.00 (-1.27%)
At close: Sep 18, 2026
FRA:MO7R Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 354.00 | 354.00 | 354.00 | 354.00 | 354.00 | -1.05% | - |
| Aug 13, 2026 | 358.00 | 358.00 | 358.00 | 358.00 | 357.74 | 0.56% | - |
| Aug 12, 2026 | 356.00 | 356.00 | 356.00 | 356.00 | 355.74 | 0.56% | - |
| Aug 11, 2026 | 354.00 | 354.00 | 354.00 | 354.00 | 353.74 | 1.14% | - |
| Aug 10, 2026 | 350.00 | 350.00 | 350.00 | 350.00 | 349.75 | -1.69% | - |
| Aug 7, 2026 | 356.00 | 356.00 | 356.00 | 356.00 | 355.74 | 5.95% | - |
| Aug 6, 2026 | 336.00 | 336.00 | 336.00 | 336.00 | 335.76 | -1.18% | - |
| Aug 5, 2026 | 340.00 | 340.00 | 340.00 | 340.00 | 339.75 | -0.58% | - |
| Aug 4, 2026 | 342.00 | 342.00 | 342.00 | 342.00 | 341.75 | -0.58% | - |
| Aug 3, 2026 | 344.00 | 344.00 | 344.00 | 344.00 | 343.75 | -4.97% | - |
| Jul 31, 2026 | 362.00 | 362.00 | 362.00 | 362.00 | 361.74 | 4.62% | 10 |
| Jul 30, 2026 | 346.00 | 346.00 | 346.00 | 346.00 | 345.75 | -4.42% | - |
| Jul 29, 2026 | 370.00 | 370.00 | 362.00 | 362.00 | 361.74 | -3.21% | 10 |
| Jul 28, 2026 | 374.00 | 374.00 | 374.00 | 374.00 | 373.73 | 5.65% | - |
| Jul 27, 2026 | 354.00 | 354.00 | 354.00 | 354.00 | 353.74 | 0.57% | - |
| Jul 24, 2026 | 352.00 | 352.00 | 352.00 | 352.00 | 351.74 | 1.15% | - |
| Jul 23, 2026 | 348.00 | 348.00 | 348.00 | 348.00 | 347.75 | 0.58% | - |
| Jul 22, 2026 | 346.00 | 346.00 | 346.00 | 346.00 | 345.75 | 0.58% | - |
| Jul 21, 2026 | 344.00 | 344.00 | 344.00 | 344.00 | 343.75 | 0.58% | - |
| Jul 20, 2026 | 342.00 | 342.00 | 342.00 | 342.00 | 341.75 | - | - |
| Jul 17, 2026 | 342.00 | 342.00 | 342.00 | 342.00 | 341.75 | 1.79% | - |
| Jul 16, 2026 | 336.00 | 336.00 | 336.00 | 336.00 | 335.76 | -0.59% | - |
| Jul 15, 2026 | 338.00 | 338.00 | 338.00 | 338.00 | 337.75 | -3.43% | - |
| Jul 14, 2026 | 350.00 | 350.00 | 350.00 | 350.00 | 349.75 | -2.23% | - |
| Jul 13, 2026 | 358.00 | 358.00 | 358.00 | 358.00 | 357.74 | 1.70% | - |