Moody's Corporation (FRA:DUT)
Germany · Delayed Price · Currency is EUR 385.90
+7.00 (1.85%)
At close: Feb 20, 2026
Moody's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 380.80 | 385.90 | 380.80 | 385.90 | 385.90 | 1.85% | 10 |
| Feb 19, 2026 | 380.90 | 385.80 | 378.90 | 378.90 | 378.90 | -0.29% | 576 |
| Feb 18, 2026 | 360.30 | 381.70 | 360.30 | 380.00 | 380.00 | 5.56% | 214 |
| Feb 17, 2026 | 357.70 | 360.00 | 357.70 | 360.00 | 360.00 | 0.19% | 1 |
| Feb 16, 2026 | 361.90 | 361.90 | 359.30 | 359.30 | 359.30 | 0.36% | 8 |
| Feb 13, 2026 | 347.70 | 358.00 | 347.70 | 358.00 | 358.00 | 3.77% | 45 |
| Feb 12, 2026 | 348.00 | 350.50 | 345.00 | 345.00 | 345.00 | -0.83% | 7 |
| Feb 11, 2026 | 350.70 | 353.10 | 347.40 | 347.90 | 347.90 | -1.50% | 155 |
| Feb 10, 2026 | 375.40 | 375.70 | 347.90 | 353.20 | 353.20 | -7.39% | 79 |
| Feb 9, 2026 | 384.20 | 384.20 | 381.40 | 381.40 | 381.40 | -0.16% | 37 |
| Feb 6, 2026 | 386.40 | 390.10 | 382.00 | 382.00 | 382.00 | -1.37% | 199 |
| Feb 5, 2026 | 389.80 | 391.20 | 386.50 | 387.30 | 387.30 | -0.56% | 58 |
| Feb 4, 2026 | 397.10 | 397.10 | 389.10 | 389.50 | 389.50 | -10.58% | 31 |
| Feb 3, 2026 | 435.60 | 435.60 | 435.60 | 435.60 | 435.60 | 1.61% | - |
| Feb 2, 2026 | 428.70 | 428.70 | 428.70 | 428.70 | 428.70 | - | - |
| Jan 30, 2026 | 428.70 | 428.70 | 428.70 | 428.70 | 428.70 | -0.12% | - |
| Jan 29, 2026 | 429.20 | 429.20 | 429.20 | 429.20 | 429.20 | -0.19% | - |
| Jan 28, 2026 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | -2.38% | - |
| Jan 27, 2026 | 440.50 | 440.50 | 440.50 | 440.50 | 440.50 | 0.32% | - |
| Jan 26, 2026 | 439.10 | 439.10 | 439.10 | 439.10 | 439.10 | -2.16% | - |
| Jan 23, 2026 | 448.80 | 448.80 | 448.80 | 448.80 | 448.80 | 0.52% | - |
| Jan 22, 2026 | 446.50 | 446.50 | 446.50 | 446.50 | 446.50 | 1.75% | - |
| Jan 21, 2026 | 438.80 | 438.80 | 438.80 | 438.80 | 438.80 | -3.16% | - |
| Jan 20, 2026 | 453.10 | 453.10 | 453.10 | 453.10 | 453.10 | -2.35% | - |
| Jan 19, 2026 | 465.00 | 465.00 | 464.00 | 464.00 | 464.00 | 0.41% | 35 |
| Jan 16, 2026 | 462.10 | 462.10 | 462.10 | 462.10 | 462.10 | -0.02% | - |
| Jan 15, 2026 | 458.80 | 462.20 | 458.80 | 462.20 | 462.20 | 0.17% | 49 |
| Jan 14, 2026 | 456.40 | 461.40 | 456.40 | 461.40 | 461.40 | 1.61% | 10 |
| Jan 13, 2026 | 457.00 | 457.00 | 454.10 | 454.10 | 454.10 | -0.63% | 2 |
| Jan 12, 2026 | 449.30 | 457.00 | 449.30 | 457.00 | 457.00 | 0.42% | 25 |
| Jan 9, 2026 | 455.10 | 455.10 | 455.10 | 455.10 | 455.10 | -1.43% | - |
| Jan 8, 2026 | 452.30 | 461.70 | 452.30 | 461.70 | 461.70 | 1.61% | 11 |
| Jan 7, 2026 | 453.70 | 454.40 | 453.70 | 454.40 | 454.40 | 0.75% | 24 |
| Jan 6, 2026 | 446.80 | 451.00 | 446.80 | 451.00 | 451.00 | - | 16 |
| Jan 5, 2026 | 426.00 | 451.00 | 426.00 | 451.00 | 451.00 | 4.23% | 25 |
| Jan 2, 2026 | 432.70 | 432.70 | 432.70 | 432.70 | 432.70 | -1.23% | - |
| Dec 30, 2025 | 438.10 | 438.10 | 438.10 | 438.10 | 438.10 | -1.13% | - |
| Dec 29, 2025 | 439.40 | 443.10 | 439.40 | 443.10 | 443.10 | 2.81% | 7 |
| Dec 23, 2025 | 431.00 | 431.00 | 431.00 | 431.00 | 431.00 | 0.98% | - |
| Dec 22, 2025 | 426.80 | 426.80 | 426.80 | 426.80 | 426.80 | 1.11% | - |
| Dec 19, 2025 | 422.10 | 422.10 | 422.10 | 422.10 | 422.10 | -1.61% | - |
| Dec 18, 2025 | 421.60 | 429.00 | 421.60 | 429.00 | 429.00 | 2.58% | 86 |
| Dec 17, 2025 | 418.20 | 418.20 | 418.20 | 418.20 | 418.20 | -0.64% | - |
| Dec 16, 2025 | 411.80 | 420.90 | 411.80 | 420.90 | 420.90 | 1.89% | 2 |
| Dec 15, 2025 | 413.10 | 413.10 | 413.10 | 413.10 | 413.10 | 0.51% | - |
| Dec 12, 2025 | 411.00 | 411.00 | 411.00 | 411.00 | 411.00 | -0.48% | - |
| Dec 11, 2025 | 407.40 | 413.00 | 407.40 | 413.00 | 413.00 | -0.84% | 15 |
| Dec 10, 2025 | 416.50 | 416.50 | 416.50 | 416.50 | 416.50 | 0.14% | - |
| Dec 9, 2025 | 415.90 | 415.90 | 415.90 | 415.90 | 415.90 | -1.72% | - |
| Dec 8, 2025 | 423.20 | 423.20 | 423.20 | 423.20 | 423.20 | -0.38% | - |