Moderna, Inc. (FRA:0QF)
Germany · Delayed Price · Currency is EUR 22.79
-0.91 (-3.84%)
Aug 6, 2025, 6:52 PM CET
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2025 | 26.54 | 27.25 | 26.30 | 27.07 | 27.07 | 0.86% | 28,605 |
| Jul 21, 2025 | 27.21 | 27.40 | 26.74 | 26.84 | 26.84 | -1.72% | 15,384 |
| Jul 18, 2025 | 27.88 | 27.91 | 27.11 | 27.31 | 27.31 | -2.43% | 19,520 |
| Jul 17, 2025 | 27.82 | 28.18 | 27.63 | 27.99 | 27.99 | 3.67% | 13,754 |
| Jul 16, 2025 | 27.14 | 27.69 | 27.00 | 27.00 | 27.00 | -1.60% | 26,318 |
| Jul 15, 2025 | 28.30 | 28.52 | 27.36 | 27.44 | 27.44 | -2.52% | 17,980 |
| Jul 14, 2025 | 28.42 | 28.66 | 27.78 | 28.15 | 28.15 | -1.44% | 38,291 |
| Jul 11, 2025 | 29.48 | 29.70 | 28.45 | 28.56 | 28.56 | -1.99% | 74,730 |
| Jul 10, 2025 | 28.00 | 29.14 | 27.80 | 29.14 | 29.14 | 5.54% | 66,732 |
| Jul 9, 2025 | 27.95 | 28.38 | 27.46 | 27.61 | 27.61 | -2.44% | 83,289 |
| Jul 8, 2025 | 25.68 | 28.57 | 25.61 | 28.30 | 28.30 | 9.35% | 32,750 |
| Jul 7, 2025 | 25.89 | 26.13 | 25.55 | 25.88 | 25.88 | -0.58% | 23,907 |
| Jul 4, 2025 | 26.00 | 26.03 | 25.80 | 26.03 | 26.03 | 0.12% | 7,350 |
| Jul 3, 2025 | 26.03 | 26.26 | 25.66 | 26.00 | 26.00 | 0.97% | 45,478 |
| Jul 2, 2025 | 24.56 | 25.91 | 24.39 | 25.75 | 25.75 | 5.62% | 29,054 |
| Jul 1, 2025 | 23.46 | 24.38 | 22.92 | 24.38 | 24.38 | 2.39% | 49,226 |
| Jun 30, 2025 | 23.34 | 24.80 | 23.17 | 23.81 | 23.81 | 2.15% | 85,094 |
| Jun 27, 2025 | 23.63 | 23.80 | 23.19 | 23.31 | 23.31 | 0.17% | 21,673 |
| Jun 26, 2025 | 23.04 | 23.42 | 22.91 | 23.27 | 23.27 | 2.20% | 11,207 |
| Jun 25, 2025 | 23.00 | 23.23 | 22.58 | 22.77 | 22.77 | -1.00% | 22,367 |
| Jun 24, 2025 | 22.43 | 23.24 | 22.29 | 23.00 | 23.00 | 3.00% | 37,433 |
| Jun 23, 2025 | 22.33 | 22.53 | 22.09 | 22.33 | 22.33 | 0.50% | 16,559 |
| Jun 20, 2025 | 22.13 | 22.57 | 22.07 | 22.22 | 22.22 | 1.55% | 85,308 |
| Jun 19, 2025 | 22.13 | 22.13 | 21.79 | 21.88 | 21.88 | -2.10% | 6,912 |
| Jun 18, 2025 | 22.18 | 22.42 | 21.81 | 22.35 | 22.35 | -0.31% | 44,338 |
| Jun 17, 2025 | 22.33 | 22.80 | 22.06 | 22.42 | 22.42 | 0.54% | 77,260 |
| Jun 16, 2025 | 23.12 | 23.19 | 22.13 | 22.30 | 22.30 | -3.80% | 117,890 |
| Jun 13, 2025 | 23.39 | 23.69 | 23.03 | 23.18 | 23.18 | -1.19% | 73,878 |
| Jun 12, 2025 | 23.93 | 24.09 | 23.18 | 23.46 | 23.46 | -5.17% | 43,044 |
| Jun 11, 2025 | 24.33 | 25.03 | 24.13 | 24.74 | 24.74 | 1.44% | 109,672 |
| Jun 10, 2025 | 24.34 | 24.71 | 23.95 | 24.39 | 24.39 | -2.32% | 89,301 |
| Jun 9, 2025 | 24.09 | 25.57 | 24.08 | 24.97 | 24.97 | 4.87% | 99,474 |
| Jun 6, 2025 | 23.02 | 23.81 | 22.92 | 23.81 | 23.81 | 1.10% | 110,853 |
| Jun 5, 2025 | 24.04 | 24.07 | 23.00 | 23.55 | 23.55 | -3.52% | 46,718 |
| Jun 4, 2025 | 24.33 | 24.88 | 24.05 | 24.41 | 24.41 | -1.41% | 41,296 |
| Jun 3, 2025 | 23.56 | 24.82 | 23.12 | 24.76 | 24.76 | 4.92% | 47,470 |
| Jun 2, 2025 | 23.81 | 25.00 | 23.12 | 23.60 | 23.60 | 2.52% | 75,376 |
| May 30, 2025 | 23.70 | 23.75 | 22.62 | 23.02 | 23.02 | -2.95% | 52,010 |
| May 29, 2025 | 23.51 | 23.87 | 22.74 | 23.72 | 23.72 | 0.89% | 35,109 |
| May 28, 2025 | 23.64 | 23.85 | 23.01 | 23.51 | 23.51 | -1.84% | 30,171 |