Moody's Corporation (VIE:MOCO)
Austria · Delayed Price · Currency is EUR 420.20
-0.70 (-0.17%)
At close: Dec 4, 2025
Moody's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 18, 2025 | 405.50 | 407.00 | 404.80 | 406.70 | 405.89 | -0.95% | - |
| Nov 17, 2025 | 415.30 | 415.30 | 410.60 | 410.60 | 409.78 | -2.03% | - |
| Nov 14, 2025 | 421.60 | 421.60 | 419.10 | 419.10 | 418.26 | -0.69% | - |
| Nov 13, 2025 | 422.70 | 422.70 | 419.20 | 422.00 | 421.16 | -1.31% | - |
| Nov 12, 2025 | 426.00 | 427.60 | 426.00 | 427.60 | 426.75 | 0.59% | - |
| Nov 11, 2025 | 419.10 | 425.10 | 417.80 | 425.10 | 424.25 | 1.60% | - |
| Nov 10, 2025 | 423.10 | 423.10 | 418.40 | 418.40 | 417.56 | 0.82% | - |
| Nov 7, 2025 | 419.20 | 419.20 | 415.00 | 415.00 | 414.17 | -0.77% | - |
| Nov 6, 2025 | 419.70 | 420.60 | 418.20 | 418.20 | 417.36 | -1.32% | - |
| Nov 5, 2025 | 423.30 | 423.90 | 422.60 | 423.80 | 422.95 | 0.43% | - |
| Nov 4, 2025 | 417.90 | 422.50 | 416.60 | 422.00 | 421.16 | 1.13% | - |
| Nov 3, 2025 | 416.50 | 418.70 | 416.50 | 417.30 | 416.47 | -0.26% | - |
| Oct 31, 2025 | 415.20 | 418.40 | 412.30 | 418.40 | 417.56 | 0.31% | - |
| Oct 30, 2025 | 406.60 | 417.10 | 405.40 | 417.10 | 416.27 | 1.68% | - |
| Oct 29, 2025 | 422.30 | 422.30 | 410.20 | 410.20 | 409.38 | -3.32% | - |
| Oct 28, 2025 | 424.30 | 426.20 | 424.30 | 424.30 | 423.45 | -0.28% | - |
| Oct 27, 2025 | 425.60 | 427.60 | 425.50 | 425.50 | 424.65 | 1.41% | - |
| Oct 24, 2025 | 414.00 | 419.60 | 413.90 | 419.60 | 418.76 | 2.02% | - |
| Oct 23, 2025 | 408.40 | 411.30 | 408.40 | 411.30 | 410.48 | -1.15% | - |
| Oct 22, 2025 | 419.00 | 425.00 | 411.10 | 416.10 | 415.27 | 0.17% | 63 |
| Oct 21, 2025 | 408.00 | 415.40 | 407.80 | 415.40 | 414.57 | 2.24% | - |
| Oct 20, 2025 | 406.70 | 406.70 | 404.00 | 406.30 | 405.49 | 1.17% | - |
| Oct 17, 2025 | 400.10 | 402.60 | 398.10 | 401.60 | 400.80 | -1.45% | 14 |
| Oct 16, 2025 | 412.30 | 412.30 | 407.50 | 407.50 | 406.69 | -1.78% | - |
| Oct 15, 2025 | 415.30 | 418.80 | 413.10 | 414.90 | 414.07 | 0.39% | - |
| Oct 14, 2025 | 407.90 | 413.30 | 407.90 | 413.30 | 412.47 | 0.34% | - |
| Oct 13, 2025 | 421.50 | 423.50 | 411.90 | 411.90 | 411.08 | -2.88% | - |
| Oct 10, 2025 | 426.00 | 426.50 | 424.10 | 424.10 | 423.25 | -1.00% | - |
| Oct 9, 2025 | 422.00 | 428.40 | 421.50 | 428.40 | 427.54 | 1.11% | - |
| Oct 8, 2025 | 420.20 | 423.70 | 420.20 | 423.70 | 422.85 | 1.73% | - |
| Oct 7, 2025 | 413.10 | 416.50 | 413.10 | 416.50 | 415.67 | 0.26% | - |
| Oct 6, 2025 | 415.90 | 417.60 | 415.40 | 415.40 | 414.57 | 0.48% | - |
| Oct 3, 2025 | 412.40 | 413.40 | 409.80 | 413.40 | 412.57 | 1.05% | - |
| Oct 2, 2025 | 409.10 | 409.10 | 404.70 | 409.10 | 408.28 | - | - |
| Oct 1, 2025 | 403.10 | 409.10 | 403.10 | 409.10 | 408.28 | 0.57% | - |
| Sep 30, 2025 | 408.90 | 410.10 | 406.80 | 406.80 | 405.99 | -0.76% | - |
| Sep 29, 2025 | 408.10 | 409.90 | 407.70 | 409.90 | 409.08 | 0.51% | - |
| Sep 26, 2025 | 405.90 | 407.80 | 405.90 | 407.80 | 406.98 | 0.49% | - |
| Sep 25, 2025 | 403.90 | 405.80 | 403.80 | 405.80 | 404.99 | 0.25% | - |