Moderna, Inc. (MUN:0QF)
Germany · Delayed Price · Currency is EUR 39.75
-0.39 (-0.97%)
At close: Jan 26, 2026
Moderna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 26, 2026 | 40.14 | 41.02 | 39.75 | 39.75 | 39.75 | -0.97% | 54 |
| Jan 23, 2026 | 43.42 | 43.42 | 40.14 | 40.14 | 40.14 | -8.68% | 29 |
| Jan 22, 2026 | 44.09 | 44.09 | 43.95 | 43.95 | 43.95 | 5.56% | 220 |
| Jan 21, 2026 | 36.95 | 41.64 | 36.95 | 41.64 | 41.64 | 18.28% | 205 |
| Jan 19, 2026 | 35.55 | 35.55 | 35.20 | 35.20 | 35.20 | -0.98% | 300 |
| Jan 16, 2026 | 34.18 | 35.55 | 34.18 | 35.55 | 35.55 | 0.62% | 2 |
| Jan 14, 2026 | 33.55 | 35.33 | 33.55 | 35.33 | 35.33 | 6.00% | 20 |
| Jan 13, 2026 | 29.12 | 33.33 | 29.12 | 33.33 | 33.33 | 23.35% | 1,730 |
| Jan 5, 2026 | 26.28 | 27.02 | 26.28 | 27.02 | 27.02 | 6.38% | 12 |
| Jan 2, 2026 | 25.39 | 25.40 | 25.39 | 25.40 | 25.40 | -3.42% | 75 |
| Dec 29, 2025 | 26.55 | 26.55 | 26.30 | 26.30 | 26.30 | -10.18% | 24 |
| Dec 23, 2025 | 29.55 | 29.55 | 29.28 | 29.28 | 29.28 | 15.73% | 500 |
| Dec 16, 2025 | 25.02 | 25.30 | 25.02 | 25.30 | 25.30 | 6.55% | 190 |
| Dec 9, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 2.15% | 20 |
| Dec 5, 2025 | 21.70 | 23.25 | 21.70 | 23.25 | 23.25 | 8.62% | 290 |
| Nov 27, 2025 | 21.50 | 21.50 | 21.40 | 21.40 | 21.40 | 1.76% | 30 |
| Nov 25, 2025 | 20.73 | 21.03 | 20.73 | 21.03 | 21.03 | -0.43% | 1,000 |
| 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 |