Moody's Corporation (VIE:MOCO)
Austria · Delayed Price · Currency is EUR 388.00
-3.00 (-0.77%)
At close: May 26, 2026
VIE:MOCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 389.00 | 389.00 | 386.00 | 388.00 | 388.00 | -0.77% | - |
| May 25, 2026 | 390.00 | 391.00 | 390.00 | 391.00 | 391.00 | 1.03% | - |
| May 22, 2026 | 387.00 | 387.00 | 384.00 | 387.00 | 387.00 | 1.04% | - |
| May 21, 2026 | 381.00 | 383.00 | 381.00 | 383.00 | 383.00 | 0.79% | - |
| May 20, 2026 | 377.00 | 380.00 | 372.00 | 380.00 | 380.00 | - | - |
| May 19, 2026 | 380.00 | 385.00 | 380.00 | 380.00 | 380.00 | 0.80% | - |
| May 18, 2026 | 368.00 | 377.00 | 367.00 | 377.00 | 377.00 | 1.07% | - |
| May 15, 2026 | 375.00 | 375.00 | 372.00 | 373.00 | 373.00 | 1.05% | - |
| May 13, 2026 | 386.00 | 387.00 | 370.00 | 370.00 | 369.12 | -4.88% | - |
| May 12, 2026 | 380.00 | 389.00 | 380.00 | 389.00 | 388.07 | 2.37% | - |
| May 11, 2026 | 383.00 | 383.00 | 380.00 | 380.00 | 379.09 | -1.30% | - |
| May 8, 2026 | 391.00 | 391.00 | 385.00 | 385.00 | 384.08 | - | - |
| May 7, 2026 | 383.00 | 385.00 | 381.00 | 385.00 | 384.08 | -0.26% | - |
| May 6, 2026 | 389.00 | 390.00 | 386.00 | 386.00 | 385.08 | -0.52% | - |
| May 5, 2026 | 386.00 | 388.00 | 384.00 | 388.00 | 387.07 | -0.26% | - |
| May 4, 2026 | 391.00 | 391.00 | 387.00 | 389.00 | 388.07 | -1.27% | - |
| Apr 30, 2026 | 394.00 | 394.00 | 391.00 | 394.00 | 393.06 | 0.25% | - |
| Apr 29, 2026 | 395.00 | 395.00 | 392.00 | 393.00 | 392.06 | -1.75% | - |
| Apr 28, 2026 | 393.00 | 400.00 | 393.00 | 400.00 | 399.05 | 2.04% | - |
| Apr 27, 2026 | 389.00 | 392.00 | 387.00 | 392.00 | 391.07 | 0.77% | - |
| Apr 24, 2026 | 390.00 | 390.00 | 386.00 | 389.00 | 388.07 | - | - |
| Apr 23, 2026 | 398.00 | 400.00 | 389.00 | 389.00 | 388.07 | -4.19% | - |
| Apr 22, 2026 | 397.00 | 410.00 | 391.00 | 406.00 | 405.03 | 2.27% | - |
| Apr 21, 2026 | 391.00 | 397.00 | 391.00 | 397.00 | 396.05 | 2.85% | 53 |
| Apr 20, 2026 | 385.00 | 386.00 | 385.00 | 386.00 | 385.08 | 0.78% | - |
| Apr 17, 2026 | 380.00 | 384.00 | 380.00 | 383.00 | 382.09 | 0.26% | 27 |
| Apr 16, 2026 | 378.00 | 383.00 | 378.00 | 382.00 | 381.09 | 1.33% | - |
| Apr 15, 2026 | 372.00 | 377.00 | 372.00 | 377.00 | 376.10 | 1.62% | - |
| Apr 14, 2026 | 374.00 | 374.00 | 371.00 | 371.00 | 370.12 | 0.27% | - |
| Apr 13, 2026 | 364.00 | 370.00 | 364.00 | 370.00 | 369.12 | 1.09% | - |
| Apr 10, 2026 | 375.00 | 375.00 | 366.00 | 366.00 | 365.13 | -1.61% | 80 |
| Apr 9, 2026 | 382.00 | 383.00 | 372.00 | 372.00 | 371.11 | -3.88% | - |
| Apr 8, 2026 | 382.00 | 389.00 | 382.00 | 387.00 | 386.08 | 2.11% | - |
| Apr 7, 2026 | 385.00 | 386.00 | 379.00 | 379.00 | 378.10 | -0.47% | - |
| Apr 2, 2026 | 375.50 | 380.80 | 375.50 | 380.80 | 379.89 | 0.90% | - |
| Apr 1, 2026 | 379.00 | 379.00 | 377.20 | 377.40 | 376.50 | 0.94% | - |
| Mar 31, 2026 | 380.70 | 380.70 | 373.90 | 373.90 | 373.01 | -1.03% | - |
| Mar 30, 2026 | 370.80 | 377.80 | 370.80 | 377.80 | 376.90 | 1.10% | - |
| Mar 27, 2026 | 375.90 | 375.90 | 369.20 | 373.70 | 372.81 | -0.16% | - |
| Mar 26, 2026 | 369.00 | 374.50 | 367.70 | 374.30 | 373.41 | 0.78% | - |
| Mar 25, 2026 | 371.50 | 371.90 | 370.20 | 371.40 | 370.51 | -0.30% | - |
| Mar 24, 2026 | 380.30 | 380.30 | 370.40 | 372.50 | 371.61 | -2.10% | - |
| Mar 23, 2026 | 373.00 | 381.10 | 373.00 | 380.50 | 379.59 | 0.53% | - |
| Mar 20, 2026 | 376.60 | 378.50 | 375.00 | 378.50 | 377.60 | 0.19% | - |
| Mar 19, 2026 | 381.90 | 381.90 | 377.80 | 377.80 | 376.90 | -1.90% | - |
| Mar 18, 2026 | 384.60 | 385.10 | 380.70 | 385.10 | 384.18 | -0.05% | - |
| Mar 17, 2026 | 375.10 | 385.30 | 375.10 | 385.30 | 384.38 | 1.96% | - |
| Mar 16, 2026 | 377.30 | 380.00 | 375.80 | 377.90 | 377.00 | 0.11% | - |
| Mar 13, 2026 | 370.20 | 377.50 | 370.20 | 377.50 | 376.60 | 0.75% | - |
| Mar 12, 2026 | 384.90 | 384.90 | 373.50 | 374.70 | 373.81 | -1.06% | - |