Moderna, Inc. (FRA:0QF)
Germany · Delayed Price · Currency is EUR 203.20
-5.70 (-2.73%)
Nov 13, 2026, 8:15 PM CET
FRA:0QF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 208.20 | 209.50 | 202.30 | 203.20 | 203.20 | -2.73% | 301 |
| Nov 12, 2026 | 222.75 | 222.75 | 208.90 | 208.90 | 208.90 | -6.95% | 613 |
| Nov 11, 2026 | 229.15 | 232.35 | 220.05 | 224.50 | 224.50 | -1.10% | 543 |
| Nov 10, 2026 | 243.20 | 243.40 | 226.80 | 227.00 | 227.00 | -5.97% | 2,807 |
| Nov 9, 2026 | 228.45 | 250.00 | 226.35 | 241.40 | 241.40 | 4.37% | 1,813 |
| Nov 6, 2026 | 215.30 | 238.55 | 206.85 | 231.30 | 231.30 | 8.26% | 3,685 |
| Nov 5, 2026 | 228.45 | 230.05 | 212.05 | 213.65 | 213.65 | -5.88% | 2,338 |
| Nov 4, 2026 | 201.75 | 227.00 | 201.75 | 227.00 | 227.00 | 10.76% | 3,204 |
| Nov 3, 2026 | 195.70 | 210.00 | 195.70 | 204.95 | 204.95 | 2.86% | 1,238 |
| Nov 2, 2026 | 198.20 | 200.25 | 197.20 | 199.26 | 199.26 | 1.66% | 637 |
| Oct 30, 2026 | 199.00 | 202.00 | 196.00 | 196.00 | 196.00 | -1.50% | 657 |
| Oct 29, 2026 | 193.20 | 198.98 | 193.20 | 198.98 | 198.98 | 2.80% | 356 |
| Oct 28, 2026 | 186.20 | 195.00 | 182.58 | 193.56 | 193.56 | 3.59% | 1,014 |
| Oct 27, 2026 | 175.20 | 186.86 | 162.18 | 186.86 | 186.86 | 5.57% | 4,919 |
| Oct 26, 2026 | 175.00 | 181.00 | 159.00 | 177.00 | 177.00 | -3.75% | 4,520 |
| Oct 23, 2026 | 178.38 | 184.42 | 168.98 | 183.90 | 183.90 | 1.57% | 2,515 |
| Oct 22, 2026 | 216.20 | 216.25 | 163.50 | 181.06 | 181.06 | -19.60% | 2,739 |
| Oct 21, 2026 | 217.25 | 226.05 | 214.45 | 225.20 | 225.20 | 5.14% | 990 |
| Oct 20, 2026 | 204.25 | 215.10 | 192.86 | 214.20 | 214.20 | 5.80% | 1,057 |
| Oct 19, 2026 | 194.10 | 203.30 | 190.16 | 202.45 | 202.45 | 6.35% | 698 |
| Oct 16, 2026 | 213.30 | 213.30 | 187.00 | 190.36 | 190.36 | -10.59% | 2,373 |
| Oct 15, 2026 | 200.00 | 215.10 | 196.18 | 212.90 | 212.90 | 5.50% | 1,172 |
| Oct 14, 2026 | 192.20 | 201.80 | 191.28 | 201.80 | 201.80 | 4.13% | 1,440 |
| Oct 13, 2026 | 191.64 | 194.70 | 183.46 | 193.80 | 193.80 | 2.02% | 777 |
| Oct 12, 2026 | 201.35 | 205.55 | 189.96 | 189.96 | 189.96 | -5.02% | 5,013 |
| Oct 9, 2026 | 174.60 | 200.00 | 174.48 | 200.00 | 200.00 | 14.26% | 3,362 |
| Oct 8, 2026 | 173.02 | 175.68 | 173.00 | 175.04 | 175.04 | 0.90% | 1,280 |
| Oct 7, 2026 | 165.40 | 173.48 | 164.08 | 173.48 | 173.48 | 2.65% | 302 |
| Oct 6, 2026 | 184.78 | 186.34 | 167.34 | 169.00 | 169.00 | -6.16% | 2,231 |
| Oct 5, 2026 | 169.70 | 182.82 | 168.62 | 180.10 | 180.10 | 7.61% | 916 |
| Oct 2, 2026 | 169.66 | 171.20 | 163.30 | 167.36 | 167.36 | -0.92% | 919 |
| Oct 1, 2026 | 168.24 | 175.10 | 163.04 | 168.92 | 168.92 | 0.06% | 1,734 |
| Sep 30, 2026 | 181.30 | 181.92 | 162.96 | 168.82 | 168.82 | -6.22% | 2,196 |
| Sep 29, 2026 | 171.20 | 183.40 | 171.20 | 180.02 | 180.02 | 3.72% | 1,606 |
| Sep 28, 2026 | 171.30 | 174.54 | 166.44 | 173.56 | 173.56 | 0.24% | 1,872 |
| Sep 25, 2026 | 172.88 | 177.36 | 169.02 | 173.14 | 173.14 | 2.03% | 1,548 |
| Sep 24, 2026 | 156.00 | 171.28 | 154.50 | 169.70 | 169.70 | 6.10% | 1,572 |
| Sep 23, 2026 | 159.74 | 165.02 | 157.12 | 159.94 | 159.94 | 0.57% | 3,685 |
| Sep 22, 2026 | 149.36 | 162.60 | 146.58 | 159.04 | 159.04 | 4.91% | 2,051 |
| Sep 21, 2026 | 134.96 | 153.80 | 134.96 | 151.60 | 151.60 | 15.29% | 4,191 |
| Sep 18, 2026 | 139.00 | 140.80 | 131.50 | 131.50 | 131.50 | -3.54% | 569 |
| Sep 17, 2026 | 127.22 | 140.52 | 127.22 | 136.32 | 136.32 | 7.87% | 2,301 |
| Sep 16, 2026 | 123.72 | 127.52 | 123.72 | 126.38 | 126.38 | 0.89% | 719 |
| Sep 15, 2026 | 125.72 | 126.00 | 124.68 | 125.26 | 125.26 | -0.84% | 141 |
| Sep 14, 2026 | 123.20 | 127.46 | 123.20 | 126.32 | 126.32 | 1.06% | 409 |
| Sep 11, 2026 | 116.22 | 127.54 | 116.22 | 125.00 | 125.00 | 7.08% | 2,648 |
| Sep 10, 2026 | 116.20 | 117.78 | 112.96 | 116.74 | 116.74 | -0.88% | 965 |
| Sep 9, 2026 | 120.30 | 121.44 | 117.44 | 117.78 | 117.78 | -3.84% | 726 |
| Sep 8, 2026 | 123.70 | 124.32 | 122.48 | 122.48 | 122.48 | -0.50% | 380 |
| Sep 7, 2026 | 124.00 | 125.00 | 123.10 | 123.10 | 123.10 | -0.58% | 836 |