Moody's Corporation (VIE:MOCO)
Austria · Delayed Price · Currency is EUR 416.10
+0.70 (0.17%)
At close: Oct 22, 2025
Moody's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 408.40 | 411.30 | 408.40 | 411.30 | 411.30 | -1.15% | - |
| Oct 22, 2025 | 419.00 | 425.00 | 411.10 | 416.10 | 416.10 | 0.17% | 63 |
| Oct 21, 2025 | 408.00 | 415.40 | 407.80 | 415.40 | 415.40 | 2.24% | - |
| Oct 20, 2025 | 406.70 | 406.70 | 404.00 | 406.30 | 406.30 | 1.17% | - |
| Oct 17, 2025 | 400.10 | 402.60 | 398.10 | 401.60 | 401.60 | -1.45% | 14 |
| Oct 16, 2025 | 412.30 | 412.30 | 407.50 | 407.50 | 407.50 | -1.78% | - |
| Oct 15, 2025 | 415.30 | 418.80 | 413.10 | 414.90 | 414.90 | 0.39% | - |
| Oct 14, 2025 | 407.90 | 413.30 | 407.90 | 413.30 | 413.30 | 0.34% | - |
| Oct 13, 2025 | 421.50 | 423.50 | 411.90 | 411.90 | 411.90 | -2.88% | - |
| Oct 10, 2025 | 426.00 | 426.50 | 424.10 | 424.10 | 424.10 | -1.00% | - |
| Oct 9, 2025 | 422.00 | 428.40 | 421.50 | 428.40 | 428.40 | 1.11% | - |
| Oct 8, 2025 | 420.20 | 423.70 | 420.20 | 423.70 | 423.70 | 1.73% | - |
| Oct 7, 2025 | 413.10 | 416.50 | 413.10 | 416.50 | 416.50 | 0.26% | - |
| Oct 6, 2025 | 415.90 | 417.60 | 415.40 | 415.40 | 415.40 | 0.48% | - |
| Oct 3, 2025 | 412.40 | 413.40 | 409.80 | 413.40 | 413.40 | 1.05% | - |
| Oct 2, 2025 | 409.10 | 409.10 | 404.70 | 409.10 | 409.10 | - | - |
| Oct 1, 2025 | 403.10 | 409.10 | 403.10 | 409.10 | 409.10 | 0.57% | - |
| Sep 30, 2025 | 408.90 | 410.10 | 406.80 | 406.80 | 406.80 | -0.76% | - |
| Sep 29, 2025 | 408.10 | 409.90 | 407.70 | 409.90 | 409.90 | 0.51% | - |
| Sep 26, 2025 | 405.90 | 407.80 | 405.90 | 407.80 | 407.80 | 0.49% | - |
| Sep 25, 2025 | 403.90 | 405.80 | 403.80 | 405.80 | 405.80 | 0.25% | - |
| Sep 24, 2025 | 404.70 | 405.60 | 404.10 | 404.80 | 404.80 | -0.39% | - |
| Sep 23, 2025 | 414.00 | 415.60 | 406.40 | 406.40 | 406.40 | -1.55% | - |
| Sep 22, 2025 | 410.30 | 412.80 | 409.90 | 412.80 | 412.80 | 0.02% | - |
| Sep 19, 2025 | 409.50 | 412.80 | 409.50 | 412.70 | 412.70 | -3.51% | - |
| Sep 18, 2025 | 435.70 | 436.20 | 427.70 | 427.70 | 427.70 | -1.38% | - |
| Sep 17, 2025 | 428.80 | 433.70 | 428.80 | 433.70 | 433.70 | 1.47% | - |
| Sep 16, 2025 | 432.00 | 432.30 | 427.40 | 427.40 | 427.40 | -1.77% | - |
| Sep 15, 2025 | 437.70 | 437.70 | 435.10 | 435.10 | 435.10 | -1.16% | - |
| Sep 12, 2025 | 441.60 | 442.00 | 439.90 | 440.20 | 440.20 | 0.25% | - |
| Sep 11, 2025 | 433.40 | 439.10 | 433.00 | 439.10 | 439.10 | 1.53% | - |
| Sep 10, 2025 | 435.80 | 435.80 | 432.10 | 432.50 | 432.50 | 0.30% | - |
| Sep 9, 2025 | 430.90 | 431.20 | 430.20 | 431.20 | 431.20 | 0.26% | - |
| Sep 8, 2025 | 429.10 | 430.10 | 423.70 | 430.10 | 430.10 | 1.77% | - |
| Sep 5, 2025 | 428.90 | 428.90 | 422.60 | 422.60 | 422.60 | -1.65% | - |
| Sep 4, 2025 | 425.70 | 429.70 | 425.70 | 429.70 | 429.70 | 1.06% | - |
| Sep 3, 2025 | 429.20 | 430.10 | 425.20 | 425.20 | 425.20 | -2.01% | - |
| Sep 2, 2025 | 435.20 | 435.20 | 433.90 | 433.90 | 433.90 | -0.55% | - |
| Sep 1, 2025 | 434.80 | 436.30 | 434.80 | 436.30 | 436.30 | 0.30% | - |
| Aug 29, 2025 | 436.20 | 437.60 | 434.70 | 435.00 | 435.00 | -0.55% | - |
| Aug 28, 2025 | 438.40 | 440.10 | 437.40 | 437.40 | 437.40 | -1.02% | - |
| Aug 27, 2025 | 440.40 | 441.90 | 440.40 | 441.90 | 441.90 | 1.68% | - |
| Aug 26, 2025 | 438.00 | 438.20 | 434.60 | 434.60 | 434.60 | -0.75% | - |
| Aug 25, 2025 | 440.00 | 441.20 | 437.90 | 437.90 | 437.90 | -0.77% | - |
| Aug 22, 2025 | 439.10 | 441.30 | 439.10 | 441.30 | 441.30 | 0.11% | - |
| Aug 21, 2025 | 442.80 | 442.80 | 440.40 | 440.80 | 440.80 | -0.14% | - |
| Aug 20, 2025 | 439.20 | 441.40 | 438.90 | 441.40 | 441.40 | -0.11% | - |
| Aug 19, 2025 | 435.50 | 441.90 | 435.50 | 441.90 | 441.90 | 0.50% | - |
| Aug 18, 2025 | 441.80 | 443.20 | 439.70 | 439.70 | 439.70 | -0.63% | - |
| Aug 15, 2025 | 447.10 | 447.10 | 442.50 | 442.50 | 442.50 | -0.54% | - |