Skip to main content
Moderna, Inc. (ETR:0QF)
Germany flag Germany · Delayed Price · Currency is EUR
23.18
+1.14 (5.17%)
At close: Dec 5, 2025

Moderna Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202521.8823.1821.8223.1823.185.17%24,732
Dec 4, 202521.5822.0421.2322.0422.043.79%23,032
Dec 3, 202520.7021.3420.5421.2321.231.70%17,482
Dec 2, 202520.9521.2120.6620.8820.88-0.57%85,156
Dec 1, 202521.9021.9520.9121.0021.00-4.57%43,233
Nov 28, 202521.5722.0021.5722.0022.001.92%16,296
Nov 27, 202521.7121.7121.4321.5921.590.65%9,464
Nov 26, 202521.4421.5321.1921.4521.451.32%50,814
Nov 25, 202520.9721.2120.8221.1721.172.52%7,424
Nov 24, 202520.7020.7420.4620.6520.652.63%18,220
Nov 21, 202519.5320.1219.3720.1220.12-3.43%28,183
Nov 20, 202521.1121.5720.7020.8320.83-0.64%26,062
Nov 19, 202521.5521.7120.9720.9720.97-0.14%14,598
Nov 18, 202521.0621.1620.5821.0021.00-1.89%24,722
Nov 17, 202521.5921.5920.9921.4021.400.94%25,092
Nov 14, 202521.4221.4320.8121.2021.20-3.55%36,125
Nov 13, 202522.9923.0921.9121.9821.98-3.17%49,581
Nov 12, 202522.6823.1822.2122.7022.703.87%76,294
Nov 11, 202521.2221.9221.1521.8621.865.05%24,674
Nov 10, 202521.2421.5820.5820.8120.812.31%39,057
Nov 7, 202521.1321.2120.2520.3420.34-1.17%48,653
Nov 6, 202520.7122.6920.5820.5820.58-0.10%224,510
Nov 5, 202521.1921.1920.5020.6020.60-3.45%114,290
Nov 4, 202521.6021.8621.3021.3321.33-2.71%139,639
Nov 3, 202523.6523.9021.8221.9321.93-7.18%82,047
Oct 31, 202524.4924.4923.3323.6223.62-1.11%56,909
Oct 30, 202521.3923.9621.0023.8923.8911.38%118,563
Oct 29, 202521.9722.0221.4021.4521.45-4.67%23,338
Oct 28, 202523.0323.1422.4522.5022.50-2.39%29,627
Oct 27, 202523.2123.5022.9223.0523.05-0.09%35,292
Oct 24, 202522.6723.0722.5423.0723.071.72%17,869
Oct 23, 202522.1722.9622.0922.6822.68-2.05%34,452
Oct 22, 202523.6823.7623.0123.1523.15-1.74%22,865
Oct 21, 202523.7823.7822.9823.5623.56-1.79%14,103
Oct 20, 202522.7324.0922.5823.9923.995.50%30,268
Oct 17, 202522.9223.0822.3922.7422.74-4.99%48,042
Oct 16, 202523.9124.3023.6023.9423.942.40%21,112
Oct 15, 202522.9723.8422.7923.3823.382.70%26,682
Oct 14, 202523.2723.2722.5022.7622.76-4.33%53,569
Oct 13, 202523.3624.1723.2723.7923.793.59%36,800
Oct 10, 202523.9124.2022.9722.9722.97-3.45%30,780
Oct 9, 202524.2124.4223.7923.7923.79-5.11%14,266
Oct 8, 202523.5025.1023.4725.0725.077.69%14,436
Oct 7, 202523.7623.7823.2723.2823.28-2.55%38,910
Oct 6, 202523.5024.5923.4623.8923.890.34%119,323
Oct 3, 202524.1624.6723.8123.8123.811.97%22,117
Oct 2, 202523.6324.1023.2323.3523.35-3.21%34,827
Oct 1, 202521.7324.1221.5924.1224.1214.69%32,956
Sep 30, 202521.6321.7020.9721.0321.03-1.29%23,634
Sep 29, 202520.9621.3120.9021.3121.312.92%60,021
Sep 26, 202521.1621.2020.5820.7020.70-3.41%44,061
Sep 25, 202521.9922.1421.3621.4321.43-3.14%20,855
Sep 24, 202522.0322.1621.8122.1322.13-1.43%14,153
Sep 23, 202522.5622.8922.2022.4522.45-1.23%16,446
Sep 22, 202521.4822.9621.1822.7322.736.19%32,348
Sep 19, 202521.8421.9021.1721.4021.40-2.44%13,951
Sep 18, 202521.2922.0721.2521.9421.943.71%32,667
Sep 17, 202521.0521.1520.3021.1521.150.74%137,867
Sep 16, 202520.2621.0020.1721.0021.004.61%13,422
Sep 15, 202520.2420.3819.8920.0720.07-6.02%18,820
Sep 12, 202521.6321.6521.2521.3621.36-0.70%10,511
Sep 11, 202520.8621.5420.8021.5121.511.85%12,792
Sep 10, 202520.8721.6320.8621.1221.120.52%11,443
Sep 9, 202521.0821.6720.7921.0121.011.94%47,461
Sep 8, 202521.5621.6420.2420.6120.61-2.88%41,078
Sep 5, 202520.8721.4420.7721.2221.223.54%9,762
Sep 4, 202520.6620.7120.0820.4920.49-0.12%88,171
Sep 3, 202520.8520.9320.4420.5220.521.69%143,677
Sep 2, 202520.6320.8220.1820.1820.18-3.00%29,541
Sep 1, 202520.8120.8220.5820.8020.801.76%15,666
Aug 29, 202520.9521.0820.4420.4420.44-2.32%27,410
Aug 28, 202521.5921.7820.9220.9320.93-0.83%27,720
Aug 27, 202521.4421.6921.0821.1021.10-2.07%17,929
Aug 26, 202521.9822.0021.5521.5521.55-2.56%28,876
Aug 25, 202523.1523.3122.1022.1122.11-6.33%17,936
Aug 22, 202522.6123.6122.5823.6123.614.15%5,662
Aug 21, 202523.1723.1922.4322.6722.67-1.58%23,045
Aug 20, 202523.7423.8922.8223.0323.03-3.48%3,944
Aug 19, 202524.1824.2123.7023.8623.86-1.40%6,831
Aug 18, 202524.0824.4124.0024.2024.201.42%5,846
Aug 15, 202522.9924.0222.9523.8623.865.27%10,439
Aug 14, 202523.1123.2622.2122.6722.67-1.11%36,712
Aug 13, 202522.2523.0722.1322.9222.923.92%7,961
Aug 12, 202522.0222.4721.9322.0622.06-0.79%9,071
Aug 11, 202522.5522.9222.2322.2322.23-1.57%5,502
Aug 8, 202522.8723.0922.5722.5922.59-1.20%3,584
Aug 7, 202522.7823.2722.7222.8622.86-0.13%14,388
Aug 6, 202523.9123.9122.8022.8922.89-4.07%8,997
Aug 5, 202524.0124.1923.5523.8623.86-0.42%5,566
Aug 4, 202523.9124.5523.6523.9623.961.48%6,920
Aug 1, 202526.3826.4623.0023.6123.61-11.80%47,323
Jul 31, 202528.0228.2826.7226.7726.77-5.71%13,909
Jul 30, 202528.6229.0028.3828.3928.392.07%13,903
Jul 29, 202529.3929.4627.8227.8227.82-4.69%13,792
Jul 28, 202529.3629.7829.0229.1929.191.69%8,427
Jul 25, 202529.0629.3728.5528.7028.70-1.95%8,325
Jul 24, 202529.7830.1429.1429.2729.27-1.94%14,624
Jul 23, 202528.0730.2428.0329.8529.8510.29%41,999
Jul 22, 202526.5427.2526.3027.0727.070.84%28,605
Jul 21, 202527.2127.4026.7426.8426.84-1.70%15,384