Moderna, Inc. (FRA:0QF)
Germany · Delayed Price · Currency is EUR 21.89
+0.86 (4.07%)
Oct 1, 2025, 11:05 AM CET
Moderna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 21.63 | 21.70 | 20.97 | 21.03 | 21.03 | -1.31% | 23,634 |
| Sep 29, 2025 | 20.96 | 21.31 | 20.90 | 21.31 | 21.31 | 2.95% | 60,021 |
| Sep 26, 2025 | 21.16 | 21.20 | 20.58 | 20.70 | 20.70 | -3.41% | 44,061 |
| Sep 25, 2025 | 21.99 | 22.14 | 21.36 | 21.43 | 21.43 | -3.16% | 20,855 |
| Sep 24, 2025 | 22.03 | 22.16 | 21.81 | 22.13 | 22.13 | -1.43% | 14,153 |
| Sep 23, 2025 | 22.56 | 22.89 | 22.20 | 22.45 | 22.45 | -1.23% | 16,446 |
| Sep 22, 2025 | 21.48 | 22.96 | 21.18 | 22.73 | 22.73 | 6.21% | 32,348 |
| Sep 19, 2025 | 21.84 | 21.90 | 21.17 | 21.40 | 21.40 | -2.46% | 13,951 |
| Sep 18, 2025 | 21.29 | 22.07 | 21.25 | 21.94 | 21.94 | 3.74% | 32,667 |
| Sep 17, 2025 | 21.05 | 21.15 | 20.30 | 21.15 | 21.15 | 0.71% | 137,867 |
| Sep 16, 2025 | 20.26 | 21.00 | 20.17 | 21.00 | 21.00 | 4.63% | 13,422 |
| Sep 15, 2025 | 20.24 | 20.38 | 19.89 | 20.07 | 20.07 | -6.04% | 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 | 1.94% | 47,461 |
| Sep 8, 2025 | 21.56 | 21.64 | 20.24 | 20.61 | 20.61 | -2.87% | 41,078 |
| Sep 5, 2025 | 20.87 | 21.44 | 20.77 | 21.22 | 21.22 | 3.56% | 9,762 |
| Sep 4, 2025 | 20.66 | 20.71 | 20.08 | 20.49 | 20.49 | -0.15% | 88,171 |
| Sep 3, 2025 | 20.85 | 20.93 | 20.44 | 20.52 | 20.52 | 1.68% | 143,677 |
| Sep 2, 2025 | 20.63 | 20.82 | 20.18 | 20.18 | 20.18 | -2.98% | 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 | 20.43 | 20.44 | 20.44 | -2.34% | 27,410 |
| Aug 28, 2025 | 21.59 | 21.78 | 20.92 | 20.93 | 20.93 | -0.81% | 27,720 |
| Aug 27, 2025 | 21.44 | 21.69 | 21.08 | 21.10 | 21.10 | -2.09% | 17,929 |
| Aug 26, 2025 | 21.98 | 22.00 | 21.55 | 21.55 | 21.55 | -2.53% | 28,876 |
| Aug 25, 2025 | 23.15 | 23.31 | 22.10 | 22.11 | 22.11 | -6.35% | 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 | -1.56% | 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 | 5.25% | 10,439 |
| Aug 14, 2025 | 23.11 | 23.26 | 22.21 | 22.67 | 22.67 | -1.09% | 36,712 |
| Aug 13, 2025 | 22.25 | 23.07 | 22.13 | 22.92 | 22.92 | 3.90% | 7,961 |
| Aug 12, 2025 | 22.02 | 22.47 | 21.93 | 22.06 | 22.06 | -0.76% | 9,071 |
| Aug 11, 2025 | 22.55 | 22.92 | 22.23 | 22.23 | 22.23 | -1.59% | 5,502 |
| Aug 8, 2025 | 22.87 | 23.09 | 22.57 | 22.59 | 22.59 | -1.18% | 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 | 2.05% | 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 | 1.71% | 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 | -1.94% | 14,624 |
| Jul 23, 2025 | 28.07 | 30.24 | 28.03 | 29.85 | 29.85 | 10.27% | 41,999 |