Moderna, Inc. (FRA:0QF)
Germany · Delayed Price · Currency is EUR 20.80
+0.14 (0.65%)
Sep 1, 2025, 8:15 PM CET
Moderna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 20.78 | 20.78 | 20.34 | 20.66 | 20.44 | -1.29% | 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 |
| 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 |