Moderna, Inc. (ETR:0QF)
Germany · Delayed Price · Currency is EUR 23.63
-0.96 (-3.90%)
At close: Oct 31, 2025
Moderna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 24.49 | 24.49 | 23.33 | 23.62 | 23.62 | -1.11% | 56,909 |
| Oct 30, 2025 | 21.39 | 23.96 | 21.00 | 23.89 | 23.89 | 11.38% | 118,563 |
| Oct 29, 2025 | 21.97 | 22.02 | 21.40 | 21.45 | 21.45 | -4.67% | 23,338 |
| Oct 28, 2025 | 23.03 | 23.14 | 22.45 | 22.50 | 22.50 | -2.39% | 29,627 |
| Oct 27, 2025 | 23.21 | 23.50 | 22.92 | 23.05 | 23.05 | -0.09% | 35,292 |
| Oct 24, 2025 | 22.67 | 23.07 | 22.54 | 23.07 | 23.07 | 1.72% | 17,869 |
| Oct 23, 2025 | 22.17 | 22.96 | 22.09 | 22.68 | 22.68 | -2.05% | 34,452 |
| Oct 22, 2025 | 23.68 | 23.76 | 23.01 | 23.15 | 23.15 | -1.74% | 22,865 |
| Oct 21, 2025 | 23.78 | 23.78 | 22.98 | 23.56 | 23.56 | -1.79% | 14,103 |
| Oct 20, 2025 | 22.73 | 24.09 | 22.58 | 23.99 | 23.99 | 5.50% | 30,268 |
| Oct 17, 2025 | 22.92 | 23.08 | 22.39 | 22.74 | 22.74 | -4.99% | 48,042 |
| Oct 16, 2025 | 23.91 | 24.30 | 23.60 | 23.94 | 23.94 | 2.40% | 21,112 |
| Oct 15, 2025 | 22.97 | 23.84 | 22.79 | 23.38 | 23.38 | 2.70% | 26,682 |
| Oct 14, 2025 | 23.27 | 23.27 | 22.50 | 22.76 | 22.76 | -4.33% | 53,569 |
| Oct 13, 2025 | 23.36 | 24.17 | 23.27 | 23.79 | 23.79 | 3.59% | 36,800 |
| Oct 10, 2025 | 23.91 | 24.20 | 22.97 | 22.97 | 22.97 | -3.45% | 30,780 |
| Oct 9, 2025 | 24.21 | 24.42 | 23.79 | 23.79 | 23.79 | 2.19% | 14,266 |
| Oct 8, 2025 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | - | 14,436 |
| Oct 7, 2025 | 23.76 | 23.78 | 23.27 | 23.28 | 23.28 | -2.23% | 38,910 |
| Oct 6, 2025 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | - | 119,323 |
| Oct 3, 2025 | 24.16 | 24.67 | 23.81 | 23.81 | 23.81 | 1.97% | 22,117 |
| Oct 2, 2025 | 23.63 | 24.10 | 23.23 | 23.35 | 23.35 | -3.21% | 34,827 |
| Oct 1, 2025 | 21.73 | 24.12 | 21.59 | 24.12 | 24.12 | 13.21% | 32,956 |
| Sep 30, 2025 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | - | 23,634 |
| Sep 29, 2025 | 20.96 | 21.31 | 20.90 | 21.31 | 21.31 | 2.92% | 60,021 |
| Sep 26, 2025 | 21.16 | 21.20 | 20.58 | 20.70 | 20.70 | -3.41% | 44,061 |
| Sep 25, 2025 | 21.99 | 22.14 | 21.36 | 21.43 | 21.43 | -3.14% | 20,855 |
| Sep 24, 2025 | 22.03 | 22.16 | 21.81 | 22.13 | 22.13 | -1.43% | 14,153 |
| Sep 23, 2025 | 22.56 | 22.89 | 22.20 | 22.45 | 22.45 | 4.88% | 16,446 |
| Sep 22, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | 32,348 |
| Sep 19, 2025 | 21.84 | 21.90 | 21.17 | 21.40 | 21.40 | -2.44% | 13,951 |
| Sep 18, 2025 | 21.29 | 22.07 | 21.25 | 21.94 | 21.94 | 3.71% | 32,667 |
| Sep 17, 2025 | 21.05 | 21.15 | 20.30 | 21.15 | 21.15 | 0.74% | 137,867 |
| Sep 16, 2025 | 20.26 | 21.00 | 20.17 | 21.00 | 21.00 | 4.61% | 13,422 |
| Sep 15, 2025 | 20.24 | 20.38 | 19.89 | 20.07 | 20.07 | -6.02% | 18,820 |
| Sep 12, 2025 | 21.63 | 21.65 | 21.25 | 21.36 | 21.36 | -0.70% | 10,511 |
| Sep 11, 2025 | 20.86 | 21.54 | 20.80 | 21.51 | 21.51 | 1.85% | 12,792 |
| Sep 10, 2025 | 20.87 | 21.63 | 20.86 | 21.12 | 21.12 | 0.52% | 11,443 |
| Sep 9, 2025 | 21.08 | 21.67 | 20.79 | 21.01 | 21.01 | -0.99% | 47,461 |
| Sep 8, 2025 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - | 41,078 |
| Sep 5, 2025 | 20.87 | 21.44 | 20.77 | 21.22 | 21.22 | 3.54% | 9,762 |
| Sep 4, 2025 | 20.66 | 20.71 | 20.08 | 20.49 | 20.49 | -0.12% | 88,171 |
| Sep 3, 2025 | 20.85 | 20.93 | 20.44 | 20.52 | 20.52 | 1.69% | 143,677 |
| Sep 2, 2025 | 20.63 | 20.82 | 20.18 | 20.18 | 20.18 | -3.00% | 29,541 |
| Sep 1, 2025 | 20.81 | 20.82 | 20.58 | 20.80 | 20.80 | 1.76% | 15,666 |
| Aug 29, 2025 | 20.95 | 21.08 | 20.44 | 20.44 | 20.44 | -2.32% | 27,410 |
| Aug 28, 2025 | 21.59 | 21.78 | 20.92 | 20.93 | 20.93 | -0.83% | 27,720 |
| Aug 27, 2025 | 21.44 | 21.69 | 21.08 | 21.10 | 21.10 | -2.07% | 17,929 |
| Aug 26, 2025 | 21.98 | 22.00 | 21.55 | 21.55 | 21.55 | -2.56% | 28,876 |
| Aug 25, 2025 | 23.15 | 23.31 | 22.10 | 22.11 | 22.11 | -6.33% | 17,936 |