Moog Inc. (FRA:MO7R)
Germany · Delayed Price · Currency is EUR 326.00
-4.00 (-1.21%)
Last updated: Aug 26, 2026, 8:04 AM CET
FRA:MO7R Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 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% | - |
| Jul 10, 2026 | 352.00 | 352.00 | 352.00 | 352.00 | 351.74 | - | - |
| Jul 9, 2026 | 352.00 | 352.00 | 352.00 | 352.00 | 351.74 | -4.86% | - |
| Jul 8, 2026 | 370.00 | 370.00 | 370.00 | 370.00 | 369.73 | -0.54% | - |
| Jul 7, 2026 | 372.00 | 372.00 | 372.00 | 372.00 | 371.73 | 0.54% | - |
| Jul 6, 2026 | 370.00 | 370.00 | 370.00 | 370.00 | 369.73 | 0.54% | - |
| Jul 3, 2026 | 368.00 | 368.00 | 368.00 | 368.00 | 367.73 | -0.54% | - |
| Jul 2, 2026 | 370.00 | 370.00 | 370.00 | 370.00 | 369.73 | - | - |
| Jul 1, 2026 | 370.00 | 370.00 | 370.00 | 370.00 | 369.73 | -0.54% | - |
| Jun 30, 2026 | 372.00 | 372.00 | 372.00 | 372.00 | 371.73 | - | - |
| Jun 29, 2026 | 372.00 | 372.00 | 372.00 | 372.00 | 371.73 | 1.64% | - |
| Jun 26, 2026 | 366.00 | 366.00 | 366.00 | 366.00 | 365.73 | 2.81% | - |
| Jun 25, 2026 | 356.00 | 356.00 | 356.00 | 356.00 | 355.74 | -2.20% | - |
| Jun 24, 2026 | 364.00 | 364.00 | 364.00 | 364.00 | 363.74 | 0.55% | - |
| Jun 23, 2026 | 362.00 | 362.00 | 362.00 | 362.00 | 361.74 | -2.16% | - |
| Jun 22, 2026 | 370.00 | 370.00 | 370.00 | 370.00 | 369.73 | 0.54% | - |
| Jun 19, 2026 | 368.00 | 368.00 | 368.00 | 368.00 | 367.73 | 3.95% | - |
| Jun 18, 2026 | 354.00 | 354.00 | 354.00 | 354.00 | 353.74 | 3.51% | - |