Moderna, Inc. (ETR:0QF)
Germany · Delayed Price · Currency is EUR 23.81
-2.64 (-9.97%)
At close: Aug 1, 2025, 5:30 PM CET
FARO Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 26.14 | 26.54 | 23.28 | 23.81 | - | -9.97% | 4,185 |
| Jul 31, 2025 | 28.38 | 28.38 | 26.22 | 26.44 | - | -6.52% | 2,215 |
| Jul 30, 2025 | 28.47 | 28.95 | 28.29 | 28.29 | - | 2.08% | 429 |
| Jul 29, 2025 | 29.56 | 29.56 | 27.71 | 27.71 | - | -5.76% | 509 |
| Jul 28, 2025 | 29.14 | 29.41 | 29.14 | 29.41 | - | 1.92% | 85 |
| Jul 25, 2025 | 28.85 | 29.36 | 28.85 | 28.85 | - | -0.72% | 262 |
| Jul 24, 2025 | 29.67 | 29.80 | 29.06 | 29.06 | - | -1.49% | 854 |
| Jul 23, 2025 | 28.29 | 30.01 | 28.29 | 29.50 | - | 9.26% | 1,901 |
| Jul 22, 2025 | 26.33 | 27.00 | 26.33 | 27.00 | - | 1.50% | 640 |
| Jul 21, 2025 | 26.84 | 26.94 | 26.60 | 26.60 | - | -1.24% | 2,105 |
| Jul 18, 2025 | 27.65 | 28.25 | 26.94 | 26.94 | - | -4.13% | 140 |
| Jul 17, 2025 | 27.37 | 28.10 | 27.37 | 28.10 | - | 1.72% | 356 |
| Jul 16, 2025 | 27.31 | 27.62 | 27.25 | 27.62 | - | 1.34% | 205 |
| Jul 15, 2025 | 27.95 | 28.08 | 27.26 | 27.26 | - | -4.05% | 440 |
| Jul 14, 2025 | 28.35 | 28.79 | 28.35 | 28.41 | - | -1.87% | 90 |
| Jul 11, 2025 | 29.32 | 29.81 | 28.95 | 28.95 | - | -1.66% | 1,813 |
| Jul 10, 2025 | 27.77 | 29.44 | 27.77 | 29.44 | - | 4.79% | 1,353 |
| Jul 9, 2025 | 28.09 | 28.09 | 27.63 | 28.09 | - | 1.41% | 1,477 |
| Jul 8, 2025 | 25.25 | 28.20 | 25.20 | 27.70 | - | 7.57% | 561 |
| Jul 7, 2025 | 26.15 | 26.15 | 25.75 | 25.75 | - | -0.96% | 212 |
| Jul 4, 2025 | 26.00 | 26.00 | 25.81 | 26.00 | - | - | 585 |
| Jul 3, 2025 | 25.90 | 26.28 | 25.66 | 26.00 | - | 0.54% | 4,041 |
| Jul 2, 2025 | 24.33 | 25.86 | 24.33 | 25.86 | - | 3.48% | 664 |
| Jul 1, 2025 | 23.08 | 25.33 | 23.08 | 24.99 | - | 5.38% | 5,087 |
| Jun 30, 2025 | 23.40 | 23.72 | 23.05 | 23.72 | - | 2.07% | 1,169 |
| Jun 27, 2025 | 23.50 | 23.95 | 23.24 | 23.24 | - | 2.04% | 70 |
| Jun 26, 2025 | 22.77 | 23.16 | 22.76 | 22.77 | - | 1.86% | 56 |
| Jun 25, 2025 | 22.91 | 23.44 | 22.36 | 22.36 | - | -2.78% | 339 |
| Jun 24, 2025 | 22.19 | 23.00 | 22.19 | 23.00 | - | 5.07% | 275 |
| Jun 23, 2025 | 22.36 | 22.36 | 21.89 | 21.89 | - | -2.32% | 445 |
| Jun 20, 2025 | 21.85 | 22.41 | 21.85 | 22.41 | - | 2.66% | 345 |
| Jun 19, 2025 | 21.97 | 21.97 | 21.83 | 21.83 | - | -0.80% | 26 |
| Jun 18, 2025 | 22.02 | 22.02 | 22.00 | 22.00 | - | -1.59% | 124 |
| Jun 17, 2025 | 22.13 | 22.36 | 22.08 | 22.36 | - | 1.61% | 676 |
| Jun 16, 2025 | 22.91 | 23.27 | 22.00 | 22.00 | - | -4.56% | 666 |
| Jun 13, 2025 | 23.21 | 23.48 | 22.84 | 23.05 | - | -1.91% | 446 |
| Jun 12, 2025 | 23.76 | 24.12 | 23.50 | 23.50 | - | -5.64% | 1,550 |
| Jun 11, 2025 | 24.05 | 24.91 | 24.05 | 24.91 | - | 3.17% | 325 |
| Jun 10, 2025 | 24.22 | 24.86 | 24.12 | 24.14 | - | -2.74% | 780 |
| Jun 9, 2025 | 23.83 | 24.82 | 23.83 | 24.82 | - | 3.42% | 855 |
| Jun 6, 2025 | 22.64 | 24.00 | 22.63 | 24.00 | - | 5.29% | 1,280 |
| Jun 5, 2025 | 24.09 | 24.23 | 22.80 | 22.80 | - | -7.68% | 1,575 |
| Jun 4, 2025 | 24.69 | 24.78 | 24.26 | 24.69 | - | -0.38% | 622 |
| Jun 3, 2025 | 23.48 | 25.18 | 23.03 | 24.79 | - | 6.79% | 371 |
| Jun 2, 2025 | 23.31 | 24.18 | 23.21 | 23.21 | - | 0.91% | 71 |
| May 30, 2025 | 23.38 | 23.98 | 22.86 | 23.00 | - | -3.36% | 373 |
| May 29, 2025 | 24.08 | 24.08 | 23.35 | 23.80 | - | 3.12% | 1,225 |
| May 28, 2025 | 23.95 | 23.95 | 23.08 | 23.08 | - | -3.43% | 885 |
| May 27, 2025 | 23.00 | 24.34 | 23.00 | 23.90 | - | 2.47% | 476 |
| May 26, 2025 | 23.30 | 23.40 | 23.30 | 23.33 | - | 1.74% | 500 |