Moderna, Inc. (BIT:1MRNA)
Italy · Delayed Price · Currency is EUR 21.42
+0.06 (0.28%)
Last updated: Sep 22, 2025, 10:00 AM CET
Moderna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 21.74 | 21.88 | 21.39 | 21.36 | 21.36 | -2.40% | 4,965 |
| Sep 18, 2025 | 21.19 | 22.06 | 21.19 | 21.89 | 21.89 | 3.84% | 19,689 |
| Sep 17, 2025 | 21.01 | 21.12 | 20.65 | 21.08 | 21.08 | 0.62% | 36,609 |
| Sep 16, 2025 | 20.47 | 20.98 | 20.20 | 20.95 | 20.95 | 4.52% | 17,586 |
| Sep 15, 2025 | 20.20 | 20.41 | 19.90 | 20.04 | 20.04 | -6.07% | 21,170 |
| Sep 12, 2025 | 21.50 | 21.68 | 21.34 | 21.34 | 21.34 | -0.74% | 4,271 |
| Sep 11, 2025 | 20.88 | 21.62 | 20.83 | 21.50 | 21.50 | 1.73% | 6,247 |
| Sep 10, 2025 | 21.00 | 21.50 | 20.86 | 21.13 | 21.13 | 0.67% | 2,449 |
| Sep 9, 2025 | 20.97 | 21.64 | 20.84 | 20.99 | 20.99 | 1.87% | 15,748 |
| Sep 8, 2025 | 21.66 | 21.66 | 20.29 | 20.61 | 20.61 | -2.99% | 7,935 |
| Sep 5, 2025 | 21.03 | 21.44 | 20.83 | 21.24 | 21.24 | 3.76% | 6,341 |
| Sep 4, 2025 | 20.72 | 20.72 | 20.09 | 20.47 | 20.47 | 0.05% | 3,609 |
| Sep 3, 2025 | 20.82 | 20.93 | 20.50 | 20.46 | 20.46 | 1.26% | 5,803 |
| Sep 2, 2025 | 20.68 | 20.80 | 20.21 | 20.21 | 20.21 | -2.63% | 6,180 |
| Sep 1, 2025 | 20.70 | 20.87 | 20.61 | 20.75 | 20.75 | 1.49% | 2,196 |
| Aug 29, 2025 | 21.07 | 21.09 | 20.41 | 20.45 | 20.45 | -2.13% | 13,684 |
| Aug 28, 2025 | 21.62 | 21.84 | 20.89 | 20.89 | 20.89 | -0.97% | 12,887 |
| Aug 27, 2025 | 21.42 | 21.65 | 21.07 | 21.10 | 21.10 | -2.29% | 19,444 |
| Aug 26, 2025 | 21.96 | 22.03 | 21.59 | 21.59 | 21.59 | -2.55% | 17,470 |
| Aug 25, 2025 | 23.00 | 23.38 | 22.15 | 22.16 | 22.16 | -5.80% | 21,533 |
| Aug 22, 2025 | 22.66 | 23.74 | 22.56 | 23.52 | 23.52 | 3.80% | 7,735 |
| Aug 21, 2025 | 23.04 | 23.19 | 22.50 | 22.66 | 22.66 | -1.78% | 5,167 |
| Aug 20, 2025 | 23.94 | 23.94 | 22.84 | 23.07 | 23.07 | -3.19% | 4,511 |
| Aug 19, 2025 | 24.00 | 24.32 | 23.68 | 23.83 | 23.83 | -1.41% | 4,460 |
| Aug 18, 2025 | 24.53 | 24.53 | 23.99 | 24.17 | 24.17 | 7.23% | 8,819 |
| Aug 14, 2025 | 23.24 | 23.26 | 22.29 | 22.54 | 22.54 | -1.38% | 11,146 |
| Aug 13, 2025 | 22.27 | 23.06 | 22.02 | 22.86 | 22.86 | 3.93% | 7,175 |
| Aug 12, 2025 | 22.22 | 22.40 | 21.95 | 21.99 | 21.99 | -1.06% | 11,237 |
| Aug 11, 2025 | 22.62 | 22.95 | 22.23 | 22.23 | 22.23 | -1.85% | 5,423 |
| Aug 8, 2025 | 23.04 | 23.11 | 22.62 | 22.65 | 22.65 | -0.98% | 3,441 |
| Aug 7, 2025 | 22.92 | 23.35 | 22.79 | 22.87 | 22.87 | -0.28% | 7,092 |
| Aug 6, 2025 | 23.61 | 23.91 | 22.80 | 22.94 | 22.94 | -4.06% | 9,004 |
| Aug 5, 2025 | 23.99 | 24.29 | 23.68 | 23.91 | 23.91 | -0.02% | 5,667 |
| Aug 4, 2025 | 24.50 | 24.55 | 23.74 | 23.91 | 23.91 | 1.29% | 4,421 |
| Aug 1, 2025 | 26.47 | 26.48 | 22.96 | 23.61 | 23.61 | -11.89% | 25,467 |
| Jul 31, 2025 | 28.18 | 28.38 | 26.69 | 26.79 | 26.79 | -5.69% | 7,385 |
| Jul 30, 2025 | 28.81 | 29.10 | 28.42 | 28.41 | 28.41 | 2.10% | 3,577 |
| Jul 29, 2025 | 29.50 | 29.57 | 27.82 | 27.82 | 27.82 | -4.55% | 4,147 |
| Jul 28, 2025 | 29.43 | 29.86 | 29.00 | 29.15 | 29.15 | 1.62% | 3,443 |
| Jul 25, 2025 | 28.94 | 29.31 | 28.61 | 28.68 | 28.68 | -2.15% | 1,895 |
| Jul 24, 2025 | 29.54 | 30.19 | 29.31 | 29.31 | 29.31 | -1.97% | 8,597 |
| Jul 23, 2025 | 28.00 | 30.29 | 27.97 | 29.90 | 29.90 | 10.58% | 13,945 |
| Jul 22, 2025 | 26.67 | 27.06 | 26.06 | 27.04 | 27.04 | 0.93% | 5,748 |
| Jul 21, 2025 | 27.30 | 27.40 | 26.80 | 26.79 | 26.79 | -1.72% | 1,854 |
| Jul 18, 2025 | 27.93 | 27.95 | 27.17 | 27.26 | 27.26 | -2.54% | 1,244 |
| Jul 17, 2025 | 27.80 | 28.20 | 27.70 | 27.97 | 27.97 | 3.61% | 3,883 |
| Jul 16, 2025 | 27.21 | 27.70 | 27.00 | 27.00 | 27.00 | -1.80% | 3,687 |
| Jul 15, 2025 | 28.31 | 28.43 | 27.37 | 27.49 | 27.49 | -2.60% | 4,407 |
| Jul 14, 2025 | 28.69 | 28.69 | 27.89 | 28.23 | 28.23 | -0.91% | 3,529 |
| Jul 11, 2025 | 29.50 | 29.56 | 28.45 | 28.49 | 28.49 | -2.50% | 8,521 |