Moderna, Inc. (ETR:0QF)
Germany · Delayed Price · Currency is EUR 23.18
+1.14 (5.17%)
At close: Dec 5, 2025
Moderna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 21.88 | 23.18 | 21.82 | 23.18 | 23.18 | 5.17% | 24,732 |
| Dec 4, 2025 | 21.58 | 22.04 | 21.23 | 22.04 | 22.04 | 3.79% | 23,032 |
| Dec 3, 2025 | 20.70 | 21.34 | 20.54 | 21.23 | 21.23 | 1.70% | 17,482 |
| Dec 2, 2025 | 20.95 | 21.21 | 20.66 | 20.88 | 20.88 | -0.57% | 85,156 |
| Dec 1, 2025 | 21.90 | 21.95 | 20.91 | 21.00 | 21.00 | -4.57% | 43,233 |
| Nov 28, 2025 | 21.57 | 22.00 | 21.57 | 22.00 | 22.00 | 1.92% | 16,296 |
| Nov 27, 2025 | 21.71 | 21.71 | 21.43 | 21.59 | 21.59 | 0.65% | 9,464 |
| Nov 26, 2025 | 21.44 | 21.53 | 21.19 | 21.45 | 21.45 | 1.32% | 50,814 |
| Nov 25, 2025 | 20.97 | 21.21 | 20.82 | 21.17 | 21.17 | 2.52% | 7,424 |
| Nov 24, 2025 | 20.70 | 20.74 | 20.46 | 20.65 | 20.65 | 2.63% | 18,220 |
| Nov 21, 2025 | 19.53 | 20.12 | 19.37 | 20.12 | 20.12 | -3.43% | 28,183 |
| Nov 20, 2025 | 21.11 | 21.57 | 20.70 | 20.83 | 20.83 | -0.64% | 26,062 |
| Nov 19, 2025 | 21.55 | 21.71 | 20.97 | 20.97 | 20.97 | -0.14% | 14,598 |
| Nov 18, 2025 | 21.06 | 21.16 | 20.58 | 21.00 | 21.00 | -1.89% | 24,722 |
| Nov 17, 2025 | 21.59 | 21.59 | 20.99 | 21.40 | 21.40 | 0.94% | 25,092 |
| Nov 14, 2025 | 21.42 | 21.43 | 20.81 | 21.20 | 21.20 | -3.55% | 36,125 |
| Nov 13, 2025 | 22.99 | 23.09 | 21.91 | 21.98 | 21.98 | -3.17% | 49,581 |
| Nov 12, 2025 | 22.68 | 23.18 | 22.21 | 22.70 | 22.70 | 3.87% | 76,294 |
| Nov 11, 2025 | 21.22 | 21.92 | 21.15 | 21.86 | 21.86 | 5.05% | 24,674 |
| Nov 10, 2025 | 21.24 | 21.58 | 20.58 | 20.81 | 20.81 | 2.31% | 39,057 |
| Nov 7, 2025 | 21.13 | 21.21 | 20.25 | 20.34 | 20.34 | -1.17% | 48,653 |
| Nov 6, 2025 | 20.71 | 22.69 | 20.58 | 20.58 | 20.58 | -0.10% | 224,510 |
| Nov 5, 2025 | 21.19 | 21.19 | 20.50 | 20.60 | 20.60 | -3.45% | 114,290 |
| Nov 4, 2025 | 21.60 | 21.86 | 21.30 | 21.33 | 21.33 | -2.71% | 139,639 |
| Nov 3, 2025 | 23.65 | 23.90 | 21.82 | 21.93 | 21.93 | -7.18% | 82,047 |
| 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 | -5.11% | 14,266 |
| Oct 8, 2025 | 23.50 | 25.10 | 23.47 | 25.07 | 25.07 | 7.69% | 14,436 |
| Oct 7, 2025 | 23.76 | 23.78 | 23.27 | 23.28 | 23.28 | -2.55% | 38,910 |
| Oct 6, 2025 | 23.50 | 24.59 | 23.46 | 23.89 | 23.89 | 0.34% | 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 | 14.69% | 32,956 |
| Sep 30, 2025 | 21.63 | 21.70 | 20.97 | 21.03 | 21.03 | -1.29% | 23,634 |
| Sep 29, 2025 | 20.96 | 21.31 | 20.90 | 21.31 | 21.31 | 2.92% | 60,021 |