Skip to main content
logo
Moderna, Inc. (ETR:0QF)
Germany flag Germany · Delayed Price · Currency is EUR
22.77
-1.28 (-5.30%)
At close: Oct 10, 2025

Moderna Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 202523.9124.2022.9722.9722.97-3.45%30,780
Oct 9, 202524.2124.4223.7923.7923.792.19%14,266
Oct 8, 202523.2823.2823.2823.2823.28-14,436
Oct 7, 202523.7623.7823.2723.2823.28-2.23%38,910
Oct 6, 202523.8123.8123.8123.8123.81-119,323
Oct 3, 202524.1624.6723.8123.8123.811.97%22,117
Oct 2, 202523.6324.1023.2323.3523.35-3.21%34,827
Oct 1, 202521.7324.1221.5924.1224.1213.21%32,956
Sep 30, 202521.3121.3121.3121.3121.31-23,634
Sep 29, 202520.9621.3120.9021.3121.312.92%60,021
Sep 26, 202521.1621.2020.5820.7020.70-3.41%44,061
Sep 25, 202521.9922.1421.3621.4321.43-3.14%20,855
Sep 24, 202522.0322.1621.8122.1322.13-1.43%14,153
Sep 23, 202522.5622.8922.2022.4522.454.88%16,446
Sep 22, 202521.4021.4021.4021.4021.40-32,348
Sep 19, 202521.8421.9021.1721.4021.40-2.44%13,951
Sep 18, 202521.2922.0721.2521.9421.943.71%32,667
Sep 17, 202521.0521.1520.3021.1521.150.74%137,867
Sep 16, 202520.2621.0020.1721.0021.004.61%13,422
Sep 15, 202520.2420.3819.8920.0720.07-6.02%18,820
Sep 12, 202521.6321.6521.2521.3621.36-0.70%10,511
Sep 11, 202520.8621.5420.8021.5121.511.85%12,792
Sep 10, 202520.8721.6320.8621.1221.120.52%11,443
Sep 9, 202521.0821.6720.7921.0121.01-0.99%47,461
Sep 8, 202521.2221.2221.2221.2221.22-41,078
Sep 5, 202520.8721.4420.7721.2221.223.54%9,762
Sep 4, 202520.6620.7120.0820.4920.49-0.12%88,171
Sep 3, 202520.8520.9320.4420.5220.521.69%143,677
Sep 2, 202520.6320.8220.1820.1820.18-3.00%29,541
Sep 1, 202520.8120.8220.5820.8020.801.76%15,666
Aug 29, 202520.9521.0820.4420.4420.44-2.32%27,410
Aug 28, 202521.5921.7820.9220.9320.93-0.83%27,720
Aug 27, 202521.4421.6921.0821.1021.10-2.07%17,929
Aug 26, 202521.9822.0021.5521.5521.55-2.56%28,876
Aug 25, 202523.1523.3122.1022.1122.11-6.33%17,936
Aug 22, 202522.6123.6122.5823.6123.614.15%5,662
Aug 21, 202523.1723.1922.4322.6722.67-1.58%23,045
Aug 20, 202523.7423.8922.8223.0323.03-3.48%3,944
Aug 19, 202524.1824.2123.7023.8623.86-1.40%6,831
Aug 18, 202524.0824.4124.0024.2024.201.42%5,846
Aug 15, 202522.9924.0222.9523.8623.864.10%10,439
Aug 14, 202522.9222.9222.9222.9222.92-36,712
Aug 13, 202522.2523.0722.1322.9222.923.10%7,961
Aug 12, 202522.2322.2322.2322.2322.23-9,071
Aug 11, 202522.5522.9222.2322.2322.23-1.57%5,502
Aug 8, 202522.8723.0922.5722.5922.59-1.20%3,584
Aug 7, 202522.7823.2722.7222.8622.86-0.13%14,388
Aug 6, 202523.9123.9122.8022.8922.89-4.07%8,997
Aug 5, 202524.0124.1923.5523.8623.86-0.42%5,566
Aug 4, 202523.9124.5523.6523.9623.961.48%6,920