Moderna, Inc. (ETR:0QF)
Germany · Delayed Price · Currency is EUR 22.15
-0.93 (-4.01%)
At close: Aug 25, 2025, 5:30 PM CET
Moderna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 21.65 | 21.76 | 20.90 | 20.90 | - | -5.64% | 909 |
| Aug 25, 2025 | 22.96 | 23.30 | 22.15 | 22.15 | - | -4.01% | 4,350 |
| Aug 22, 2025 | 22.47 | 23.65 | 22.47 | 23.08 | - | 1.65% | 2,042 |
| Aug 21, 2025 | 22.88 | 23.31 | 22.50 | 22.70 | - | -0.13% | 1,947 |
| Aug 20, 2025 | 23.57 | 23.57 | 22.73 | 22.73 | - | -3.95% | 125 |
| Aug 19, 2025 | 23.74 | 24.32 | 23.67 | 23.67 | - | -2.87% | 3,040 |
| Aug 18, 2025 | 24.50 | 24.50 | 24.37 | 24.37 | - | 5.23% | 180 |
| Aug 15, 2025 | 22.89 | 23.16 | 22.89 | 23.16 | - | 1.27% | 20 |
| Aug 14, 2025 | 23.00 | 23.00 | 22.87 | 22.87 | - | 0.97% | 9 |
| Aug 13, 2025 | 21.88 | 22.65 | 21.84 | 22.65 | - | 3.52% | 415 |
| Aug 12, 2025 | 21.85 | 22.24 | 21.77 | 21.88 | - | 0.32% | 410 |
| Aug 11, 2025 | 22.23 | 22.78 | 21.81 | 21.81 | - | -2.13% | 404 |
| Aug 8, 2025 | 23.26 | 23.26 | 22.28 | 22.28 | - | -2.00% | 853 |
| Aug 7, 2025 | 23.15 | 23.41 | 22.74 | 22.74 | - | -0.22% | 1,519 |
| Aug 6, 2025 | 24.00 | 24.00 | 22.79 | 22.79 | - | -3.84% | 714 |
| Aug 5, 2025 | 23.93 | 24.32 | 23.70 | 23.70 | - | -1.27% | 590 |
| Aug 4, 2025 | 24.01 | 24.40 | 24.00 | 24.00 | - | 0.82% | 456 |
| 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 |