Moderna, Inc. (MUN:0QF)
Germany · Delayed Price · Currency is EUR 20.69
+1.19 (6.09%)
At close: Nov 21, 2025
Moderna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 21.54 | 21.54 | 21.12 | 21.12 | 21.12 | 1.47% | 84 |
| Nov 10, 2025 | 21.21 | 21.21 | 20.82 | 20.82 | 20.82 | -11.05% | 450 |
| Oct 21, 2025 | 23.69 | 23.69 | 23.40 | 23.40 | 23.40 | -1.80% | 7 |
| Oct 20, 2025 | 22.72 | 23.83 | 22.72 | 23.83 | 23.83 | 4.15% | 100 |
| Oct 17, 2025 | 23.06 | 23.06 | 22.50 | 22.88 | 22.88 | -4.29% | 250 |
| Oct 16, 2025 | 23.61 | 23.91 | 23.61 | 23.91 | 23.91 | 3.66% | 200 |
| Oct 13, 2025 | 23.66 | 23.66 | 23.06 | 23.06 | 23.06 | -2.21% | 101 |
| Oct 7, 2025 | 23.87 | 23.87 | 23.58 | 23.58 | 23.58 | 7.35% | 30 |
| Oct 1, 2025 | 21.61 | 21.97 | 21.61 | 21.97 | 21.97 | 0.30% | 5 |
| Sep 24, 2025 | 22.11 | 22.11 | 21.90 | 21.90 | 21.90 | -3.93% | 100 |
| Sep 23, 2025 | 22.41 | 22.80 | 22.41 | 22.80 | 22.80 | 3.59% | 150 |
| Sep 18, 2025 | 21.24 | 22.01 | 21.24 | 22.01 | 22.01 | 2.11% | 3 |
| Sep 16, 2025 | 20.20 | 21.55 | 20.20 | 21.55 | 21.55 | 6.68% | 50 |
| Sep 15, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -4.56% | 73 |
| Sep 10, 2025 | 20.81 | 21.17 | 20.81 | 21.17 | 21.17 | 1.71% | 7 |
| Sep 9, 2025 | 21.20 | 21.20 | 20.81 | 20.81 | 20.81 | -3.21% | 30 |
| Sep 8, 2025 | 21.53 | 21.53 | 21.50 | 21.50 | 21.50 | 3.04% | 450 |
| Sep 5, 2025 | 20.76 | 20.87 | 20.76 | 20.87 | 20.87 | 1.61% | 40 |
| Sep 4, 2025 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | 1.41% | 1 |
| Sep 2, 2025 | 20.65 | 20.65 | 20.18 | 20.25 | 20.25 | -2.29% | 150 |
| Sep 1, 2025 | 20.64 | 20.73 | 20.64 | 20.73 | 20.73 | -0.69% | 60 |
| Aug 28, 2025 | 21.39 | 21.39 | 20.87 | 20.87 | 20.87 | -1.28% | 150 |
| Aug 27, 2025 | 21.44 | 21.44 | 21.14 | 21.14 | 21.14 | -4.58% | 150 |
| Aug 25, 2025 | 23.00 | 23.00 | 22.16 | 22.16 | 22.16 | -2.23% | 10 |
| Aug 21, 2025 | 23.30 | 23.30 | 22.66 | 22.66 | 22.66 | -1.82% | 36 |
| Aug 14, 2025 | 23.02 | 23.08 | 23.02 | 23.08 | 23.08 | -0.50% | 14 |
| Aug 7, 2025 | 22.92 | 23.20 | 22.92 | 23.20 | 23.20 | -11.45% | 27 |
| Aug 1, 2025 | 26.30 | 26.30 | 26.20 | 26.20 | 26.20 | 0.75% | 30 |
| Jul 31, 2025 | 28.33 | 28.33 | 26.00 | 26.00 | 26.00 | -8.80% | 10 |
| Jul 30, 2025 | 28.77 | 28.77 | 28.51 | 28.51 | 28.51 | 7.73% | 5 |
| Jul 22, 2025 | 26.73 | 26.73 | 26.47 | 26.47 | 26.47 | -5.26% | 300 |
| Jul 17, 2025 | 27.58 | 27.94 | 27.58 | 27.94 | 27.94 | -5.31% | 15 |
| Jul 11, 2025 | 29.33 | 29.50 | 29.33 | 29.50 | 29.50 | 1.95% | 10 |
| Jul 10, 2025 | 27.80 | 28.94 | 27.80 | 28.94 | 28.94 | 13.32% | 50 |
| Jul 8, 2025 | 25.71 | 25.71 | 25.54 | 25.54 | 25.54 | 3.78% | 10 |
| Jul 2, 2025 | 24.53 | 24.62 | 24.53 | 24.61 | 24.61 | 7.09% | 110 |
| Jun 26, 2025 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | 4.88% | 8 |
| Jun 19, 2025 | 22.27 | 22.27 | 21.91 | 21.91 | 21.91 | -7.18% | 5 |
| Jun 12, 2025 | 23.90 | 23.90 | 23.60 | 23.60 | 23.60 | -3.71% | 10 |
| Jun 10, 2025 | 24.42 | 24.51 | 24.42 | 24.51 | 24.51 | 3.18% | 20 |
| Jun 6, 2025 | 23.05 | 23.76 | 23.05 | 23.76 | 23.76 | 2.04% | 35 |
| Jun 5, 2025 | 23.98 | 23.98 | 23.28 | 23.28 | 23.28 | -5.60% | 250 |
| Jun 3, 2025 | 23.65 | 24.66 | 23.61 | 24.66 | 24.66 | 5.91% | 70 |
| May 29, 2025 | 23.72 | 23.72 | 23.29 | 23.29 | 23.29 | -1.83% | 5 |
| May 28, 2025 | 23.61 | 23.79 | 23.61 | 23.72 | 23.72 | 1.96% | 180 |
| May 26, 2025 | 23.39 | 23.39 | 23.27 | 23.27 | 23.27 | -2.62% | 15 |
| May 23, 2025 | 23.56 | 23.89 | 23.56 | 23.89 | 23.89 | -0.04% | 50 |
| May 20, 2025 | 23.32 | 23.90 | 23.32 | 23.90 | 23.90 | 12.21% | 500 |