Moderna, Inc. (FRA:0QF)
Germany · Delayed Price · Currency is EUR 28.86
+2.50 (9.50%)
At close: Dec 19, 2025
Moderna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 26.10 | 28.86 | 26.10 | 28.86 | 28.86 | 9.50% | 153 |
| Dec 18, 2025 | 25.60 | 27.38 | 25.58 | 26.36 | 26.36 | 0.55% | 630 |
| Dec 17, 2025 | 25.18 | 26.46 | 25.12 | 26.21 | 26.21 | 4.19% | 1,340 |
| Dec 16, 2025 | 24.91 | 25.20 | 24.80 | 25.16 | 25.16 | -0.18% | 1,564 |
| Dec 15, 2025 | 25.14 | 25.20 | 24.77 | 25.20 | 25.20 | 0.86% | 219 |
| Dec 12, 2025 | 24.92 | 24.99 | 24.92 | 24.99 | 24.99 | -0.24% | 290 |
| Dec 11, 2025 | 24.36 | 25.05 | 24.10 | 25.05 | 25.05 | 2.94% | 935 |
| Dec 10, 2025 | 24.43 | 24.49 | 23.88 | 24.33 | 24.33 | -0.33% | 274 |
| Dec 9, 2025 | 23.67 | 24.41 | 23.67 | 24.41 | 24.41 | 5.28% | 70 |
| Dec 8, 2025 | 23.36 | 23.61 | 23.19 | 23.19 | 23.19 | -2.21% | 120 |
| Dec 5, 2025 | 21.61 | 23.71 | 21.61 | 23.71 | 23.71 | 7.77% | 7,321 |
| Dec 4, 2025 | 21.71 | 22.00 | 21.27 | 22.00 | 22.00 | 7.58% | 245 |
| Dec 3, 2025 | 20.54 | 20.65 | 20.45 | 20.45 | 20.45 | -2.08% | 138 |
| Dec 2, 2025 | 20.73 | 20.89 | 20.61 | 20.89 | 20.89 | -0.26% | 428 |
| Dec 1, 2025 | 21.72 | 21.72 | 20.90 | 20.94 | 20.94 | -3.99% | 5,868 |
| Nov 28, 2025 | 21.84 | 21.84 | 21.81 | 21.81 | 21.81 | 1.14% | 5,390 |
| Nov 27, 2025 | 21.63 | 21.75 | 21.57 | 21.57 | 21.57 | -0.74% | 290 |
| Nov 26, 2025 | 21.11 | 21.73 | 21.11 | 21.73 | 21.73 | 3.30% | 246 |
| Nov 25, 2025 | 20.80 | 21.03 | 20.64 | 21.03 | 21.03 | -0.12% | 636 |
| Nov 24, 2025 | 20.37 | 21.06 | 20.37 | 21.06 | 21.06 | 1.79% | 3,796 |
| Nov 21, 2025 | 19.34 | 20.69 | 19.26 | 20.69 | 20.69 | 6.09% | 760 |
| Nov 20, 2025 | 21.02 | 21.02 | 19.50 | 19.50 | 19.50 | -8.99% | 1,660 |
| Nov 19, 2025 | 21.25 | 21.43 | 21.25 | 21.43 | 21.43 | -0.23% | 200 |
| Nov 18, 2025 | 20.88 | 21.48 | 20.70 | 21.48 | 21.48 | 1.95% | 1,141 |
| Nov 17, 2025 | 21.25 | 21.58 | 21.07 | 21.07 | 21.07 | -0.17% | 211 |
| Nov 14, 2025 | 21.16 | 21.19 | 20.81 | 21.10 | 21.10 | -2.02% | 1,784 |
| Nov 13, 2025 | 22.81 | 22.81 | 21.54 | 21.54 | 21.54 | -4.10% | 80 |
| Nov 12, 2025 | 22.50 | 22.80 | 22.40 | 22.46 | 22.46 | 0.13% | 444 |
| Nov 11, 2025 | 21.04 | 22.43 | 21.02 | 22.43 | 22.43 | 6.48% | 183 |
| Nov 10, 2025 | 21.03 | 21.84 | 20.82 | 21.06 | 21.06 | 2.33% | 1,015 |
| Nov 7, 2025 | 20.89 | 20.89 | 20.50 | 20.58 | 20.58 | -2.07% | 283 |
| Nov 6, 2025 | 20.48 | 21.95 | 20.48 | 21.02 | 21.02 | 1.72% | 4,447 |
| Nov 5, 2025 | 20.59 | 21.00 | 20.59 | 20.66 | 20.66 | -5.71% | 340 |
| Nov 4, 2025 | 21.94 | 21.94 | 21.50 | 21.91 | 21.91 | -0.34% | 179 |
| Nov 3, 2025 | 23.20 | 23.41 | 21.90 | 21.99 | 21.99 | -6.94% | 383 |
| Oct 31, 2025 | 24.78 | 24.78 | 23.63 | 23.63 | 23.63 | -3.90% | 505 |
| Oct 30, 2025 | 21.17 | 25.01 | 21.17 | 24.59 | 24.59 | 16.35% | 6,628 |
| Oct 29, 2025 | 22.18 | 22.18 | 21.13 | 21.13 | 21.13 | -6.98% | 8,376 |
| Oct 28, 2025 | 22.80 | 23.20 | 22.72 | 22.72 | 22.72 | -0.63% | 560 |
| Oct 27, 2025 | 23.15 | 23.29 | 22.76 | 22.86 | 22.86 | 1.74% | 324 |
| Oct 24, 2025 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | 1.03% | - |
| Oct 23, 2025 | 22.00 | 22.46 | 22.00 | 22.24 | 22.24 | -4.18% | 429 |
| Oct 22, 2025 | 23.77 | 23.77 | 23.16 | 23.21 | 23.21 | -2.19% | 1,943 |
| Oct 21, 2025 | 23.26 | 23.73 | 23.26 | 23.73 | 23.73 | 0.23% | 850 |
| Oct 20, 2025 | 22.40 | 23.98 | 22.40 | 23.68 | 23.68 | 3.36% | 570 |
| Oct 17, 2025 | 22.79 | 22.98 | 22.30 | 22.91 | 22.91 | -4.58% | 1,807 |
| Oct 16, 2025 | 23.60 | 24.01 | 23.60 | 24.01 | 24.01 | 1.42% | 123 |
| Oct 15, 2025 | 22.66 | 23.67 | 22.66 | 23.67 | 23.67 | 4.99% | 154 |
| Oct 14, 2025 | 22.84 | 23.24 | 22.46 | 22.55 | 22.55 | -2.82% | 480 |
| Oct 13, 2025 | 22.90 | 23.20 | 22.90 | 23.20 | 23.20 | 1.89% | 571 |