Moderna, Inc. (FRA:0QF)
Germany flag Germany · Delayed Price · Currency is EUR
22.91
-1.03 (-4.30%)
Oct 17, 2025, 6:05 PM CET

Moderna Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202522.0022.0022.0022.0022.00-4.97%40
Oct 22, 202523.6823.7623.0123.1523.15-1.74%22,865
Oct 21, 202523.7823.7822.9823.5623.56-1.79%14,103
Oct 20, 202522.7324.0922.5823.9923.995.50%30,268
Oct 17, 202522.9223.0822.3922.7422.74-5.01%48,042
Oct 16, 202523.9124.3023.6023.9423.942.40%21,112
Oct 15, 202522.9723.8422.7923.3823.382.72%26,682
Oct 14, 202523.2723.2722.5022.7622.76-4.33%53,569
Oct 13, 202523.3624.1723.2723.7923.793.57%36,800
Oct 10, 202523.9124.2022.9722.9722.97-3.45%30,780
Oct 9, 202524.2124.4223.7923.7923.79-5.11%14,266
Oct 8, 202523.5025.1023.4725.0725.077.69%14,436
Oct 7, 202523.7623.7823.2723.2823.28-2.55%38,910
Oct 6, 202523.5024.5923.4623.8923.890.34%119,323
Oct 3, 202524.1624.6723.8123.8123.811.97%22,117
Oct 2, 202523.6324.1023.2323.3523.35-3.19%34,827
Oct 1, 202521.7324.1221.5924.1224.1214.69%32,956
Sep 30, 202521.6321.7020.9721.0321.03-1.31%23,634
Sep 29, 202520.9621.3120.9021.3121.312.95%60,021
Sep 26, 202521.1621.2020.5820.7020.70-3.41%44,061
Sep 25, 202521.9922.1421.3621.4321.43-3.16%20,855
Sep 24, 202522.0322.1621.8122.1322.13-1.43%14,153
Sep 23, 202522.5622.8922.2022.4522.45-1.23%16,446
Sep 22, 202521.4822.9621.1822.7322.736.21%32,348
Sep 19, 202521.8421.9021.1721.4021.40-2.46%13,951
Sep 18, 202521.2922.0721.2521.9421.943.74%32,667
Sep 17, 202521.0521.1520.3021.1521.150.71%137,867
Sep 16, 202520.2621.0020.1721.0021.004.63%13,422
Sep 15, 202520.2420.3819.8920.0720.07-6.04%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, 202521.0821.6720.7921.0121.011.94%47,461
Sep 8, 202521.5621.6420.2420.6120.61-2.87%41,078
Sep 5, 202520.8721.4420.7721.2221.223.56%9,762
Sep 4, 202520.6620.7120.0820.4920.49-0.15%88,171
Sep 3, 202520.8520.9320.4420.5220.521.68%143,677
Sep 2, 202520.6320.8220.1820.1820.18-2.98%29,541
Sep 1, 202520.8120.8220.5820.8020.801.76%15,666
Aug 29, 202520.9521.0820.4320.4420.44-2.34%27,410
Aug 28, 202521.5921.7820.9220.9320.93-0.81%27,720
Aug 27, 202521.4421.6921.0821.1021.10-2.09%17,929
Aug 26, 202521.9822.0021.5521.5521.55-2.53%28,876
Aug 25, 202523.1523.3122.1022.1122.11-6.35%17,936
Aug 22, 202522.6123.6122.5823.6123.614.15%5,662
Aug 21, 202523.1723.1922.4322.6722.67-1.56%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, 202522.9924.0222.9523.8623.865.25%10,439