Moderna, Inc. (ETR:0QF)
Germany · Delayed Price · Currency is EUR 21.37
-0.37 (-1.70%)
At close: Sep 19, 2025
Moderna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 22, 2025 | 22.61 | 23.61 | 22.58 | 23.61 | 23.61 | 4.15% | 5,662 |
| Aug 21, 2025 | 23.17 | 23.19 | 22.43 | 22.67 | 22.67 | -1.58% | 23,045 |
| Aug 20, 2025 | 23.74 | 23.89 | 22.82 | 23.03 | 23.03 | -3.48% | 3,944 |
| Aug 19, 2025 | 24.18 | 24.21 | 23.70 | 23.86 | 23.86 | -1.40% | 6,831 |
| Aug 18, 2025 | 24.08 | 24.41 | 24.00 | 24.20 | 24.20 | 1.42% | 5,846 |
| Aug 15, 2025 | 22.99 | 24.02 | 22.95 | 23.86 | 23.86 | 4.10% | 10,439 |
| Aug 14, 2025 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | - | 36,712 |
| Aug 13, 2025 | 22.25 | 23.07 | 22.13 | 22.92 | 22.92 | 3.10% | 7,961 |
| Aug 12, 2025 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | - | 9,071 |
| Aug 11, 2025 | 22.55 | 22.92 | 22.23 | 22.23 | 22.23 | -1.57% | 5,502 |
| Aug 8, 2025 | 22.87 | 23.09 | 22.57 | 22.59 | 22.59 | -1.20% | 3,584 |
| Aug 7, 2025 | 22.78 | 23.27 | 22.72 | 22.86 | 22.86 | -0.13% | 14,388 |
| Aug 6, 2025 | 23.91 | 23.91 | 22.80 | 22.89 | 22.89 | -4.07% | 8,997 |
| Aug 5, 2025 | 24.01 | 24.19 | 23.55 | 23.86 | 23.86 | -0.42% | 5,566 |
| Aug 4, 2025 | 23.91 | 24.55 | 23.65 | 23.96 | 23.96 | 1.48% | 6,920 |
| Aug 1, 2025 | 26.38 | 26.46 | 23.00 | 23.61 | 23.61 | -11.80% | 47,323 |
| Jul 31, 2025 | 28.02 | 28.28 | 26.72 | 26.77 | 26.77 | -5.71% | 13,909 |
| Jul 30, 2025 | 28.62 | 29.00 | 28.38 | 28.39 | 28.39 | 2.07% | 13,903 |
| Jul 29, 2025 | 29.39 | 29.46 | 27.82 | 27.82 | 27.82 | -4.69% | 13,792 |
| Jul 28, 2025 | 29.36 | 29.78 | 29.02 | 29.19 | 29.19 | 1.69% | 8,427 |
| Jul 25, 2025 | 29.06 | 29.37 | 28.55 | 28.70 | 28.70 | -1.95% | 8,325 |
| Jul 24, 2025 | 29.78 | 30.14 | 29.14 | 29.27 | 29.27 | 8.15% | 14,624 |
| Jul 23, 2025 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | - | 41,999 |
| Jul 22, 2025 | 26.54 | 27.25 | 26.30 | 27.07 | 27.07 | -0.88% | 28,605 |
| Jul 21, 2025 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | - | 15,384 |
| Jul 18, 2025 | 27.88 | 27.91 | 27.11 | 27.31 | 27.31 | -2.45% | 19,520 |
| Jul 17, 2025 | 27.82 | 28.18 | 27.63 | 27.99 | 27.99 | 2.00% | 13,754 |
| Jul 16, 2025 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | - | 26,318 |
| Jul 15, 2025 | 28.30 | 28.52 | 27.36 | 27.44 | 27.44 | -2.50% | 17,980 |
| Jul 14, 2025 | 28.42 | 28.66 | 27.78 | 28.15 | 28.15 | -1.45% | 38,291 |