Moderna, Inc. (VIE:MRNA)
Austria · Delayed Price · Currency is EUR 28.05
-1.92 (-6.39%)
Last updated: Dec 23, 2025, 8:55 AM CET
Moderna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 29.68 | 29.72 | 28.05 | 28.05 | 28.05 | -6.39% | 968 |
| Dec 22, 2025 | 28.83 | 29.97 | 28.59 | 29.97 | 29.97 | 4.55% | 6,345 |
| Dec 19, 2025 | 26.59 | 28.66 | 26.40 | 28.66 | 28.66 | 5.76% | 1,817 |
| Dec 18, 2025 | 25.79 | 27.10 | 25.79 | 27.10 | 27.10 | 1.18% | 6 |
| Dec 17, 2025 | 25.32 | 26.81 | 25.31 | 26.79 | 26.79 | 7.72% | 4,234 |
| Dec 16, 2025 | 25.20 | 25.30 | 24.82 | 24.87 | 24.87 | -0.10% | 498 |
| Dec 15, 2025 | 25.02 | 25.02 | 24.54 | 24.89 | 24.89 | -2.53% | 976 |
| Dec 12, 2025 | 25.16 | 25.63 | 25.11 | 25.54 | 25.54 | 1.98% | 19 |
| Dec 11, 2025 | 24.43 | 25.05 | 24.28 | 25.04 | 25.04 | 2.04% | 2,390 |
| Dec 10, 2025 | 24.18 | 24.54 | 24.17 | 24.54 | 24.54 | 2.23% | 57 |
| Dec 9, 2025 | 23.88 | 24.23 | 23.76 | 24.01 | 24.01 | 0.80% | 2,362 |
| Dec 8, 2025 | 23.65 | 23.82 | 23.38 | 23.82 | 23.82 | 2.87% | 3,306 |
| Dec 5, 2025 | 21.93 | 23.15 | 21.87 | 23.15 | 23.15 | 5.32% | 2,554 |
| Dec 4, 2025 | 21.49 | 21.98 | 21.44 | 21.98 | 21.98 | 3.73% | 1,424 |
| Dec 3, 2025 | 20.77 | 21.19 | 20.63 | 21.19 | 21.19 | 1.83% | 518 |
| Dec 2, 2025 | 20.91 | 21.11 | 20.70 | 20.81 | 20.81 | -0.88% | 1,893 |
| Dec 1, 2025 | 21.90 | 21.90 | 20.98 | 21.00 | 21.00 | -4.33% | 4,374 |
| Nov 28, 2025 | 21.66 | 21.95 | 21.60 | 21.95 | 21.95 | 3.03% | 546 |
| Nov 27, 2025 | 21.53 | 21.69 | 21.30 | 21.30 | 21.30 | -0.81% | 13 |
| Nov 26, 2025 | 21.32 | 21.49 | 21.20 | 21.48 | 21.48 | 1.58% | 484 |
| Nov 25, 2025 | 20.96 | 21.17 | 20.83 | 21.14 | 21.14 | 2.13% | 1,563 |
| Nov 24, 2025 | 20.56 | 20.73 | 20.46 | 20.70 | 20.70 | 2.83% | 484 |
| Nov 21, 2025 | 19.52 | 20.23 | 19.48 | 20.13 | 20.13 | -3.45% | 2,729 |
| Nov 20, 2025 | 21.19 | 21.60 | 20.85 | 20.85 | 20.85 | -0.83% | 1,155 |
| Nov 19, 2025 | 21.53 | 21.58 | 21.03 | 21.03 | 21.03 | -0.33% | 21 |
| Nov 18, 2025 | 21.00 | 21.15 | 20.91 | 21.10 | 21.10 | -1.56% | 1,426 |
| Nov 17, 2025 | 21.62 | 21.62 | 21.15 | 21.43 | 21.43 | 1.08% | 144 |
| Nov 14, 2025 | 21.44 | 21.44 | 20.92 | 21.20 | 21.20 | -3.57% | 18 |
| Nov 13, 2025 | 23.02 | 23.02 | 21.99 | 21.99 | 21.99 | -3.49% | 13 |
| Nov 12, 2025 | 22.70 | 22.99 | 22.41 | 22.78 | 22.78 | 4.09% | 1,901 |
| Nov 11, 2025 | 21.15 | 21.89 | 21.15 | 21.89 | 21.89 | 5.04% | 1,826 |
| Nov 10, 2025 | 21.07 | 21.50 | 20.78 | 20.84 | 20.84 | 2.53% | 500 |
| Nov 7, 2025 | 21.06 | 21.06 | 20.32 | 20.32 | 20.32 | -1.17% | 957 |
| Nov 6, 2025 | 20.75 | 22.66 | 20.56 | 20.56 | 20.56 | -0.10% | 8,368 |
| Nov 5, 2025 | 20.86 | 21.07 | 20.58 | 20.58 | 20.58 | -3.54% | 1,069 |
| Nov 4, 2025 | 21.71 | 21.73 | 21.34 | 21.34 | 21.34 | -2.49% | 2,460 |
| Nov 3, 2025 | 23.54 | 23.79 | 21.88 | 21.88 | 21.88 | -6.99% | 962 |
| Oct 31, 2025 | 24.44 | 24.44 | 23.33 | 23.53 | 23.53 | -1.22% | 2,096 |
| Oct 30, 2025 | 21.44 | 23.82 | 21.02 | 23.82 | 23.82 | 10.74% | 1,428 |
| Oct 29, 2025 | 22.03 | 22.05 | 21.51 | 21.51 | 21.51 | -4.51% | 2,474 |
| Oct 28, 2025 | 23.08 | 23.08 | 22.52 | 22.52 | 22.52 | -2.26% | 1,245 |
| Oct 27, 2025 | 23.22 | 23.35 | 23.04 | 23.04 | 23.04 | 0.22% | 945 |
| Oct 24, 2025 | 22.64 | 22.99 | 22.64 | 22.99 | 22.99 | 1.41% | 3 |
| Oct 23, 2025 | 22.16 | 22.82 | 22.09 | 22.67 | 22.67 | -2.14% | 2,358 |
| Oct 22, 2025 | 23.65 | 23.68 | 23.16 | 23.17 | 23.17 | -1.53% | 2,948 |
| Oct 21, 2025 | 23.70 | 23.70 | 23.07 | 23.53 | 23.53 | -1.69% | 945 |
| Oct 20, 2025 | 22.53 | 23.93 | 22.53 | 23.93 | 23.93 | 5.19% | 611 |
| Oct 17, 2025 | 22.83 | 22.91 | 22.45 | 22.75 | 22.75 | -4.97% | 1,415 |
| Oct 16, 2025 | 23.86 | 23.94 | 23.67 | 23.94 | 23.94 | 1.81% | 6 |
| Oct 15, 2025 | 22.89 | 23.52 | 22.87 | 23.52 | 23.52 | 3.68% | 9 |