Moderna, Inc. (BIT:1MRNA)
Italy · Delayed Price · Currency is EUR 22.65
-0.23 (-0.98%)
At close: Aug 8, 2025, 5:30 PM CET
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 22.27 | 22.27 | 22.02 | 22.22 | - | 1.05% | 1,027 |
| Aug 12, 2025 | 22.22 | 22.40 | 21.95 | 21.99 | - | -1.06% | 11,237 |
| Aug 11, 2025 | 22.62 | 22.95 | 22.23 | 22.23 | - | -1.85% | 5,423 |
| Aug 8, 2025 | 23.04 | 23.11 | 22.62 | 22.65 | - | -0.98% | 3,441 |
| Aug 7, 2025 | 22.92 | 23.35 | 22.79 | 22.87 | - | -0.28% | 7,092 |
| Aug 6, 2025 | 23.61 | 23.91 | 22.80 | 22.94 | - | -4.06% | 9,004 |
| Aug 5, 2025 | 23.99 | 24.29 | 23.68 | 23.91 | - | -0.02% | 5,667 |
| Aug 4, 2025 | 24.50 | 24.55 | 23.74 | 23.91 | - | 1.29% | 4,421 |
| Aug 1, 2025 | 26.47 | 26.48 | 22.96 | 23.61 | - | -11.89% | 25,467 |
| Jul 31, 2025 | 28.18 | 28.38 | 26.69 | 26.79 | - | -5.69% | 7,385 |
| Jul 30, 2025 | 28.81 | 29.10 | 28.41 | 28.41 | - | 2.10% | 3,577 |
| Jul 29, 2025 | 29.50 | 29.57 | 27.82 | 27.82 | - | -4.55% | 4,147 |
| Jul 28, 2025 | 29.43 | 29.86 | 29.00 | 29.15 | - | 1.62% | 3,443 |
| Jul 25, 2025 | 28.94 | 29.31 | 28.61 | 28.68 | - | -2.15% | 1,895 |
| Jul 24, 2025 | 29.54 | 30.19 | 29.31 | 29.31 | - | -1.97% | 8,597 |
| Jul 23, 2025 | 28.00 | 30.29 | 27.97 | 29.90 | - | 10.58% | 13,945 |
| Jul 22, 2025 | 26.67 | 27.06 | 26.06 | 27.04 | - | 0.93% | 5,748 |
| Jul 21, 2025 | 27.30 | 27.40 | 26.79 | 26.79 | - | -1.72% | 1,854 |
| Jul 18, 2025 | 27.93 | 27.95 | 27.17 | 27.26 | - | -2.54% | 1,244 |
| Jul 17, 2025 | 27.80 | 28.20 | 27.70 | 27.97 | - | 3.61% | 3,883 |
| Jul 16, 2025 | 27.21 | 27.70 | 27.00 | 27.00 | - | -1.80% | 3,687 |
| Jul 15, 2025 | 28.31 | 28.43 | 27.37 | 27.49 | - | -2.60% | 4,407 |
| Jul 14, 2025 | 28.69 | 28.69 | 27.89 | 28.23 | - | -0.91% | 3,529 |
| Jul 11, 2025 | 29.50 | 29.56 | 28.45 | 28.49 | - | -2.50% | 8,521 |
| Jul 10, 2025 | 28.07 | 29.22 | 27.80 | 29.22 | - | 5.68% | 6,818 |
| Jul 9, 2025 | 27.79 | 28.28 | 27.50 | 27.65 | - | -2.35% | 4,295 |
| Jul 8, 2025 | 25.83 | 28.78 | 25.61 | 28.31 | - | 9.79% | 5,679 |
| Jul 7, 2025 | 25.95 | 26.00 | 25.71 | 25.79 | - | -0.60% | 2,281 |
| Jul 4, 2025 | 25.78 | 26.04 | 25.78 | 25.94 | - | -0.04% | 1,316 |
| Jul 3, 2025 | 25.86 | 26.20 | 25.75 | 25.95 | - | 0.64% | 4,838 |
| Jul 2, 2025 | 24.50 | 25.85 | 24.45 | 25.79 | - | 6.15% | 16,454 |
| Jul 1, 2025 | 23.20 | 24.29 | 22.80 | 24.29 | - | 1.50% | 4,769 |
| Jun 30, 2025 | 23.37 | 24.54 | 23.23 | 23.93 | - | 2.86% | 5,723 |
| Jun 27, 2025 | 23.60 | 23.85 | 23.20 | 23.27 | - | -0.21% | 1,143 |
| Jun 26, 2025 | 23.00 | 23.39 | 22.85 | 23.32 | - | 2.60% | 2,273 |
| Jun 25, 2025 | 23.22 | 23.27 | 22.66 | 22.73 | - | -1.26% | 3,313 |
| Jun 24, 2025 | 22.51 | 23.22 | 22.32 | 23.02 | - | 2.88% | 2,587 |
| Jun 23, 2025 | 22.49 | 22.54 | 22.08 | 22.37 | - | 0.77% | 2,484 |
| Jun 20, 2025 | 22.15 | 22.39 | 22.15 | 22.20 | - | 1.69% | 1,538 |
| Jun 19, 2025 | 22.30 | 22.30 | 21.80 | 21.83 | - | -2.50% | 1,741 |
| Jun 18, 2025 | 22.35 | 22.40 | 21.99 | 22.39 | - | -0.60% | 6,383 |
| Jun 17, 2025 | 22.47 | 22.80 | 22.10 | 22.53 | - | 1.21% | 2,526 |
| Jun 16, 2025 | 23.18 | 23.20 | 22.19 | 22.26 | - | -4.26% | 3,621 |
| Jun 13, 2025 | 23.44 | 23.44 | 23.07 | 23.25 | - | -0.83% | 3,400 |
| Jun 12, 2025 | 23.92 | 24.02 | 23.43 | 23.44 | - | -5.02% | 6,130 |
| Jun 11, 2025 | 24.34 | 24.86 | 24.24 | 24.68 | - | 1.29% | 2,964 |
| Jun 10, 2025 | 24.61 | 24.62 | 24.10 | 24.37 | - | -2.19% | 2,461 |
| Jun 9, 2025 | 24.35 | 25.43 | 24.06 | 24.91 | - | 5.08% | 4,461 |
| Jun 6, 2025 | 23.07 | 23.76 | 22.92 | 23.71 | - | 0.68% | 3,052 |
| Jun 5, 2025 | 24.00 | 24.03 | 23.09 | 23.55 | - | -3.52% | 4,702 |