Moderna, Inc. (VIE:MRNA)
Austria · Delayed Price · Currency is EUR 175.86
+3.26 (1.89%)
At close: Oct 8, 2026
VIE:MRNA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 172.60 | 177.38 | 172.60 | 175.86 | 175.86 | 1.89% | 318 |
| Oct 7, 2026 | 165.02 | 172.60 | 163.60 | 172.60 | 172.60 | 0.92% | 223 |
| Oct 6, 2026 | 183.28 | 183.36 | 171.02 | 171.02 | 171.02 | -2.74% | 287 |
| Oct 5, 2026 | 170.10 | 175.84 | 168.36 | 175.84 | 175.84 | 4.63% | 424 |
| Oct 2, 2026 | 171.30 | 171.42 | 167.96 | 168.06 | 168.06 | -3.68% | 82 |
| Oct 1, 2026 | 168.30 | 174.48 | 163.80 | 174.48 | 174.48 | 5.73% | 64 |
| Sep 30, 2026 | 180.56 | 180.56 | 165.02 | 165.02 | 165.02 | -6.05% | 554 |
| Sep 29, 2026 | 172.70 | 178.78 | 171.32 | 175.64 | 175.64 | 2.35% | 753 |
| Sep 28, 2026 | 172.42 | 172.42 | 168.26 | 171.60 | 171.60 | -0.73% | 699 |
| Sep 25, 2026 | 173.72 | 173.72 | 169.96 | 172.86 | 172.86 | 6.21% | 431 |
| Sep 24, 2026 | 157.28 | 164.32 | 154.96 | 162.76 | 162.76 | 0.28% | 776 |
| Sep 23, 2026 | 160.90 | 162.30 | 158.12 | 162.30 | 162.30 | 1.39% | 336 |
| Sep 22, 2026 | 151.16 | 160.08 | 147.82 | 160.08 | 160.08 | 8.72% | 418 |
| Sep 21, 2026 | 136.48 | 147.24 | 136.48 | 147.24 | 147.24 | 8.82% | 438 |
| Sep 18, 2026 | 140.08 | 140.98 | 135.30 | 135.30 | 135.30 | -1.10% | 504 |
| Sep 17, 2026 | 128.50 | 136.80 | 128.50 | 136.80 | 136.80 | 7.70% | 2,122 |
| Sep 16, 2026 | 124.66 | 127.02 | 124.50 | 127.02 | 127.02 | 2.52% | 1,188 |
| Sep 15, 2026 | 126.02 | 128.60 | 123.90 | 123.90 | 123.90 | -0.83% | 1,279 |
| Sep 14, 2026 | 124.18 | 126.42 | 122.94 | 124.94 | 124.94 | -2.39% | 1,778 |
| Sep 11, 2026 | 117.76 | 128.00 | 116.90 | 128.00 | 128.00 | 11.28% | 778 |
| Sep 10, 2026 | 117.26 | 118.24 | 114.04 | 115.02 | 115.02 | -2.92% | 1,280 |
| Sep 9, 2026 | 121.12 | 121.12 | 118.32 | 118.48 | 118.48 | -4.79% | 870 |
| Sep 8, 2026 | 124.58 | 124.72 | 123.10 | 124.44 | 124.44 | 0.45% | 1,270 |
| Sep 7, 2026 | 124.60 | 124.60 | 123.48 | 123.88 | 123.88 | 0.11% | 1,277 |
| Sep 4, 2026 | 127.66 | 132.10 | 123.74 | 123.74 | 123.74 | -1.17% | 791 |
| Sep 3, 2026 | 128.02 | 128.08 | 125.20 | 125.20 | 125.20 | -1.74% | 1,913 |
| Sep 2, 2026 | 131.68 | 131.68 | 127.42 | 127.42 | 127.42 | 0.41% | 1,502 |
| Sep 1, 2026 | 120.74 | 126.90 | 118.50 | 126.90 | 126.90 | 3.88% | 864 |
| Aug 31, 2026 | 117.76 | 122.16 | 115.02 | 122.16 | 122.16 | 3.49% | 746 |
| Aug 28, 2026 | 122.78 | 126.36 | 117.54 | 118.04 | 118.04 | -1.27% | 1,693 |
| Aug 27, 2026 | 127.98 | 128.08 | 119.56 | 119.56 | 119.56 | -5.74% | 2,682 |
| Aug 26, 2026 | 135.72 | 135.94 | 126.84 | 126.84 | 126.84 | -6.39% | 1,511 |
| Aug 25, 2026 | 120.70 | 135.50 | 120.54 | 135.50 | 135.50 | 15.01% | 2,016 |
| Aug 24, 2026 | 125.50 | 126.12 | 117.02 | 117.82 | 117.82 | -6.91% | 1,310 |
| Aug 21, 2026 | 114.86 | 133.04 | 113.72 | 126.56 | 126.56 | 2.98% | 2,172 |
| Aug 20, 2026 | 135.62 | 139.84 | 121.00 | 122.90 | 122.90 | 0.74% | 2,762 |
| Aug 19, 2026 | 54.24 | 126.22 | 54.24 | 122.00 | 122.00 | 124.14% | 406 |
| Aug 18, 2026 | 55.47 | 55.47 | 54.16 | 54.43 | 54.43 | -2.12% | 504 |
| Aug 17, 2026 | 54.85 | 55.98 | 54.85 | 55.61 | 55.61 | 2.36% | 1,008 |
| Aug 14, 2026 | 55.32 | 55.40 | 54.09 | 54.33 | 54.33 | -2.96% | 168 |
| Aug 13, 2026 | 55.35 | 55.99 | 54.91 | 55.99 | 55.99 | 3.04% | 318 |
| Aug 12, 2026 | 52.62 | 54.34 | 52.07 | 54.34 | 54.34 | 5.97% | 1,226 |
| Aug 11, 2026 | 51.74 | 52.41 | 51.28 | 51.28 | 51.28 | -0.35% | 336 |
| Aug 10, 2026 | 51.59 | 53.79 | 51.30 | 51.46 | 51.46 | 3.78% | 2,410 |
| Aug 7, 2026 | 47.28 | 49.59 | 47.28 | 49.59 | 49.59 | 3.89% | 336 |
| Aug 6, 2026 | 49.92 | 50.95 | 47.73 | 47.73 | 47.73 | -4.20% | 672 |
| Aug 5, 2026 | 49.80 | 51.12 | 49.80 | 49.82 | 49.82 | 0.60% | 431 |
| Aug 4, 2026 | 48.17 | 49.53 | 48.17 | 49.53 | 49.53 | 1.20% | 742 |
| Aug 3, 2026 | 47.73 | 48.94 | 46.73 | 48.94 | 48.94 | -0.43% | 367 |
| Jul 31, 2026 | 50.68 | 51.91 | 47.40 | 49.15 | 49.15 | 1.05% | 1,326 |