Moody's Corporation (VIE:MOCO)
Austria · Delayed Price · Currency is EUR 430.80
-0.20 (-0.05%)
At close: Jan 30, 2026
Moody's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 399.00 | 399.00 | 382.80 | 393.50 | 393.50 | -2.74% | 86 |
| Feb 3, 2026 | 438.70 | 439.20 | 404.60 | 404.60 | 404.60 | -7.96% | - |
| Feb 2, 2026 | 430.90 | 439.60 | 430.90 | 439.60 | 439.60 | 2.04% | - |
| Jan 30, 2026 | 430.90 | 431.10 | 429.10 | 430.80 | 430.80 | -0.05% | - |
| Jan 29, 2026 | 430.70 | 436.00 | 430.70 | 431.00 | 431.00 | -0.37% | - |
| Jan 28, 2026 | 434.20 | 435.00 | 432.60 | 432.60 | 432.60 | -0.23% | - |
| Jan 27, 2026 | 443.20 | 443.20 | 433.60 | 433.60 | 433.60 | -2.41% | - |
| Jan 26, 2026 | 442.60 | 444.30 | 441.00 | 444.30 | 444.30 | -0.76% | - |
| Jan 23, 2026 | 452.20 | 452.20 | 447.70 | 447.70 | 447.70 | -0.69% | - |
| Jan 22, 2026 | 450.50 | 452.30 | 450.50 | 450.80 | 450.80 | 0.74% | - |
| Jan 21, 2026 | 442.70 | 447.50 | 438.60 | 447.50 | 447.50 | -0.93% | - |
| Jan 20, 2026 | 453.00 | 453.00 | 449.90 | 451.70 | 451.70 | -0.94% | - |
| Jan 19, 2026 | 459.20 | 463.20 | 456.00 | 456.00 | 456.00 | -2.06% | 4 |
| Jan 16, 2026 | 466.00 | 466.00 | 464.70 | 465.60 | 465.60 | -0.24% | - |
| Jan 15, 2026 | 460.20 | 466.70 | 459.70 | 466.70 | 466.70 | 1.81% | - |
| Jan 14, 2026 | 458.70 | 458.70 | 456.80 | 458.40 | 458.40 | 0.75% | - |
| Jan 13, 2026 | 459.80 | 461.20 | 455.00 | 455.00 | 455.00 | 0.02% | - |
| Jan 12, 2026 | 452.40 | 454.90 | 451.40 | 454.90 | 454.90 | -0.50% | - |
| Jan 9, 2026 | 456.20 | 458.00 | 456.20 | 457.20 | 457.20 | -0.70% | - |
| Jan 8, 2026 | 454.10 | 460.40 | 454.10 | 460.40 | 460.40 | 0.74% | - |
| Jan 7, 2026 | 455.00 | 457.60 | 455.00 | 457.00 | 457.00 | 1.08% | - |
| Jan 6, 2026 | 449.30 | 452.10 | 445.80 | 452.10 | 452.10 | 0.20% | 4 |
| Jan 5, 2026 | 428.70 | 451.20 | 428.70 | 451.20 | 451.20 | 5.82% | - |
| Jan 2, 2026 | 435.30 | 436.50 | 426.40 | 426.40 | 426.40 | -3.99% | - |
| Dec 30, 2025 | 440.60 | 444.10 | 440.60 | 444.10 | 444.10 | 0.25% | - |
| Dec 29, 2025 | 441.00 | 443.50 | 441.00 | 443.00 | 443.00 | 1.86% | - |
| Dec 23, 2025 | 432.70 | 434.90 | 432.30 | 434.90 | 434.90 | 0.18% | - |
| Dec 22, 2025 | 431.10 | 434.10 | 428.00 | 434.10 | 434.10 | 1.02% | - |
| Dec 19, 2025 | 424.60 | 429.70 | 424.40 | 429.70 | 429.70 | 0.16% | - |
| Dec 18, 2025 | 426.20 | 429.00 | 426.00 | 429.00 | 429.00 | 0.73% | - |
| Dec 17, 2025 | 420.90 | 425.90 | 420.90 | 425.90 | 425.90 | 1.09% | - |
| Dec 16, 2025 | 413.70 | 421.30 | 413.70 | 421.30 | 421.30 | 1.37% | - |
| Dec 15, 2025 | 415.80 | 415.80 | 415.00 | 415.60 | 415.60 | 0.39% | - |
| Dec 12, 2025 | 413.40 | 415.40 | 413.40 | 414.00 | 414.00 | -0.05% | - |
| Dec 11, 2025 | 408.10 | 414.20 | 408.10 | 414.20 | 414.20 | 0.68% | - |
| Dec 10, 2025 | 418.20 | 418.90 | 411.40 | 411.40 | 411.40 | -2.02% | - |
| Dec 9, 2025 | 419.30 | 420.00 | 418.10 | 419.90 | 419.90 | 0.36% | - |
| Dec 8, 2025 | 424.60 | 424.60 | 418.40 | 418.40 | 418.40 | -1.90% | - |
| Dec 5, 2025 | 420.40 | 426.50 | 418.60 | 426.50 | 426.50 | 1.50% | - |
| Dec 4, 2025 | 421.60 | 422.30 | 420.20 | 420.20 | 420.20 | -0.17% | - |
| Dec 3, 2025 | 419.90 | 420.90 | 417.00 | 420.90 | 420.90 | -0.26% | - |
| Dec 2, 2025 | 419.00 | 422.00 | 419.00 | 422.00 | 422.00 | -0.21% | - |
| Dec 1, 2025 | 420.00 | 422.90 | 419.50 | 422.90 | 422.90 | -0.47% | - |
| Nov 28, 2025 | 420.00 | 424.90 | 418.90 | 424.90 | 424.90 | 1.46% | - |
| Nov 27, 2025 | 419.00 | 420.10 | 418.80 | 418.80 | 418.80 | -0.71% | - |
| Nov 26, 2025 | 420.90 | 421.80 | 419.80 | 421.80 | 421.80 | 0.60% | - |
| Nov 25, 2025 | 415.50 | 419.30 | 414.40 | 419.30 | 419.30 | 0.94% | - |
| Nov 24, 2025 | 417.80 | 417.80 | 415.40 | 415.40 | 415.40 | 0.46% | - |
| Nov 21, 2025 | 410.80 | 414.40 | 410.80 | 413.50 | 413.50 | 1.47% | - |
| Nov 19, 2025 | 407.60 | 407.60 | 407.30 | 407.50 | 406.69 | 0.20% | - |