Moderna, Inc. (ETR:0QF)
Germany
· Delayed Price · Currency is EUR 48.00
+1.23 (2.64%)
At close: Mar 5, 2026
Moderna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 49.44 | 50.57 | 48.00 | 48.00 | 48.00 | 2.64% | 20,940 |
| Mar 4, 2026 | 44.83 | 48.00 | 44.54 | 46.77 | 46.77 | 10.52% | 32,812 |
| Mar 3, 2026 | 44.63 | 44.63 | 41.58 | 42.32 | 42.32 | -7.30% | 22,527 |
| Mar 2, 2026 | 43.84 | 45.65 | 43.13 | 45.65 | 45.65 | 4.56% | 30,515 |
| Feb 27, 2026 | 43.53 | 44.36 | 43.26 | 43.66 | 43.66 | -0.59% | 6,417 |
| Feb 26, 2026 | 43.43 | 44.66 | 42.97 | 43.92 | 43.92 | -0.89% | 11,267 |
| Feb 25, 2026 | 42.66 | 45.67 | 42.48 | 44.31 | 44.31 | 2.82% | 12,280 |
| Feb 24, 2026 | 42.84 | 43.95 | 42.56 | 43.10 | 43.10 | -1.11% | 4,536 |
| Feb 23, 2026 | 42.00 | 45.63 | 41.38 | 43.58 | 43.58 | 4.50% | 28,179 |
| Feb 20, 2026 | 42.31 | 42.32 | 41.00 | 41.71 | 41.71 | 5.69% | 15,379 |
| Feb 19, 2026 | 39.66 | 40.30 | 39.10 | 39.46 | 39.46 | 0.29% | 10,318 |
| Feb 18, 2026 | 37.11 | 40.38 | 37.09 | 39.35 | 39.35 | 8.36% | 30,790 |
| Feb 17, 2026 | 35.32 | 37.33 | 35.32 | 36.31 | 36.31 | 1.34% | 12,356 |
| Feb 16, 2026 | 35.94 | 35.94 | 35.46 | 35.83 | 35.83 | -4.53% | 7,037 |
| Feb 13, 2026 | 33.33 | 37.53 | 32.75 | 37.53 | 37.53 | 14.11% | 41,498 |
| Feb 12, 2026 | 34.19 | 34.38 | 32.89 | 32.89 | 32.89 | 1.64% | 13,380 |
| Feb 11, 2026 | 31.48 | 32.51 | 30.88 | 32.36 | 32.36 | -14.65% | 105,045 |
| Feb 10, 2026 | 35.37 | 38.10 | 35.07 | 37.92 | 37.92 | 8.81% | 18,185 |
| Feb 9, 2026 | 34.60 | 34.97 | 33.83 | 34.85 | 34.85 | 1.93% | 8,501 |
| Feb 6, 2026 | 34.41 | 35.18 | 33.45 | 34.19 | 34.19 | -5.80% | 41,785 |
| Feb 5, 2026 | 36.29 | 37.00 | 35.13 | 36.29 | 36.29 | 1.30% | 14,691 |
| Feb 4, 2026 | 36.12 | 36.60 | 35.50 | 35.83 | 35.83 | -3.85% | 20,190 |
| Feb 3, 2026 | 36.24 | 37.34 | 36.21 | 37.26 | 37.26 | 1.15% | 11,785 |
| Feb 2, 2026 | 35.94 | 36.96 | 35.34 | 36.84 | 36.84 | -2.41% | 22,652 |
| Jan 30, 2026 | 38.05 | 38.82 | 37.21 | 37.75 | 37.75 | -2.84% | 14,484 |
| Jan 29, 2026 | 38.20 | 39.90 | 37.75 | 38.85 | 38.85 | 4.04% | 17,543 |
| Jan 28, 2026 | 38.11 | 38.18 | 36.53 | 37.34 | 37.34 | -8.38% | 19,127 |
| Jan 27, 2026 | 40.85 | 42.88 | 40.07 | 40.76 | 40.76 | 1.17% | 30,389 |
| Jan 26, 2026 | 40.74 | 42.31 | 39.32 | 40.29 | 40.29 | -2.40% | 30,914 |
| Jan 23, 2026 | 43.32 | 43.39 | 39.92 | 41.28 | 41.28 | -11.43% | 54,425 |
| Jan 22, 2026 | 44.00 | 46.96 | 42.87 | 46.60 | 46.60 | 16.54% | 103,174 |
| Jan 21, 2026 | 37.25 | 40.56 | 36.72 | 39.99 | 39.99 | 10.67% | 31,800 |
| Jan 20, 2026 | 34.90 | 36.58 | 33.51 | 36.13 | 36.13 | 2.45% | 28,267 |
| Jan 19, 2026 | 36.03 | 36.03 | 35.10 | 35.27 | 35.27 | -2.04% | 14,397 |
| Jan 16, 2026 | 34.14 | 36.23 | 34.00 | 36.00 | 36.00 | 4.33% | 35,535 |
| Jan 15, 2026 | 34.86 | 35.22 | 33.91 | 34.51 | 34.51 | -0.35% | 9,011 |
| Jan 14, 2026 | 33.37 | 36.00 | 33.31 | 34.63 | 34.63 | 6.34% | 45,583 |
| Jan 13, 2026 | 29.00 | 32.70 | 28.91 | 32.56 | 32.56 | 12.47% | 32,524 |
| Jan 12, 2026 | 29.10 | 30.38 | 28.14 | 28.95 | 28.95 | -3.63% | 27,857 |
| Jan 9, 2026 | 29.20 | 30.07 | 29.09 | 30.04 | 30.04 | -0.91% | 13,629 |
| Jan 8, 2026 | 30.59 | 30.63 | 29.89 | 30.32 | 30.32 | -1.33% | 19,553 |
| Jan 7, 2026 | 30.25 | 31.00 | 29.50 | 30.73 | 30.73 | 0.90% | 28,435 |
| Jan 6, 2026 | 27.35 | 31.00 | 27.25 | 30.45 | 30.45 | 13.34% | 31,382 |
| Jan 5, 2026 | 26.42 | 27.77 | 26.42 | 26.87 | 26.87 | 2.07% | 19,160 |
| Jan 2, 2026 | 25.56 | 26.69 | 25.41 | 26.32 | 26.32 | -0.75% | 15,088 |
| Dec 30, 2025 | 26.49 | 26.52 | 26.26 | 26.52 | 26.52 | 0.74% | 3,744 |
| Dec 29, 2025 | 26.50 | 26.53 | 26.23 | 26.33 | 26.33 | -5.90% | 15,095 |
| Dec 23, 2025 | 29.70 | 29.71 | 27.84 | 27.98 | 27.98 | -6.64% | 14,875 |
| Dec 22, 2025 | 28.74 | 29.97 | 28.38 | 29.97 | 29.97 | 4.33% | 32,911 |
| Dec 19, 2025 | 26.58 | 28.72 | 26.42 | 28.72 | 28.72 | 5.80% | 14,640 |
| Dec 18, 2025 | 26.08 | 27.15 | 25.50 | 27.15 | 27.15 | 1.50% | 12,114 |
| Dec 17, 2025 | 25.34 | 26.80 | 25.34 | 26.75 | 26.75 | 7.56% | 15,333 |
| Dec 16, 2025 | 25.08 | 25.40 | 24.69 | 24.87 | 24.87 | -0.02% | 9,948 |
| Dec 15, 2025 | 24.86 | 25.03 | 24.38 | 24.87 | 24.87 | -2.66% | 10,662 |
| Dec 12, 2025 | 25.13 | 25.78 | 25.03 | 25.55 | 25.55 | 2.02% | 10,080 |
| Dec 11, 2025 | 24.47 | 25.09 | 24.36 | 25.05 | 25.05 | 1.95% | 15,669 |
| Dec 10, 2025 | 24.18 | 24.57 | 24.04 | 24.57 | 24.57 | 2.14% | 10,199 |
| Dec 9, 2025 | 23.91 | 24.11 | 23.70 | 24.05 | 24.05 | 1.28% | 10,831 |
| Dec 8, 2025 | 23.65 | 23.80 | 23.30 | 23.75 | 23.75 | 2.46% | 27,235 |
| Dec 5, 2025 | 21.88 | 23.18 | 21.82 | 23.18 | 23.18 | 5.17% | 24,732 |
| Dec 4, 2025 | 21.58 | 22.04 | 21.23 | 22.04 | 22.04 | 3.79% | 23,032 |
| Dec 3, 2025 | 20.70 | 21.34 | 20.54 | 21.23 | 21.23 | 1.70% | 17,482 |
| Dec 2, 2025 | 20.95 | 21.21 | 20.66 | 20.88 | 20.88 | -0.57% | 85,156 |
| Dec 1, 2025 | 21.90 | 21.95 | 20.91 | 21.00 | 21.00 | -4.57% | 43,233 |
| Nov 28, 2025 | 21.57 | 22.00 | 21.57 | 22.00 | 22.00 | 1.92% | 16,296 |
| Nov 27, 2025 | 21.71 | 21.71 | 21.43 | 21.59 | 21.59 | 0.65% | 9,464 |
| Nov 26, 2025 | 21.44 | 21.53 | 21.19 | 21.45 | 21.45 | 1.32% | 50,814 |
| Nov 25, 2025 | 20.97 | 21.21 | 20.82 | 21.17 | 21.17 | 2.52% | 7,424 |
| Nov 24, 2025 | 20.70 | 20.74 | 20.46 | 20.65 | 20.65 | 2.63% | 18,220 |
| Nov 21, 2025 | 19.53 | 20.12 | 19.37 | 20.12 | 20.12 | -3.43% | 28,183 |
| Nov 20, 2025 | 21.11 | 21.57 | 20.70 | 20.83 | 20.83 | -0.64% | 26,062 |
| Nov 19, 2025 | 21.55 | 21.71 | 20.97 | 20.97 | 20.97 | -0.14% | 14,598 |
| Nov 18, 2025 | 21.06 | 21.16 | 20.58 | 21.00 | 21.00 | -1.89% | 24,722 |
| Nov 17, 2025 | 21.59 | 21.59 | 20.99 | 21.40 | 21.40 | 0.94% | 25,092 |
| Nov 14, 2025 | 21.42 | 21.43 | 20.81 | 21.20 | 21.20 | -3.55% | 36,125 |
| Nov 13, 2025 | 22.99 | 23.09 | 21.91 | 21.98 | 21.98 | -3.17% | 49,581 |
| Nov 12, 2025 | 22.68 | 23.18 | 22.21 | 22.70 | 22.70 | 3.87% | 76,294 |
| Nov 11, 2025 | 21.22 | 21.92 | 21.15 | 21.86 | 21.86 | 5.05% | 24,674 |
| Nov 10, 2025 | 21.24 | 21.58 | 20.58 | 20.81 | 20.81 | 2.31% | 39,057 |
| Nov 7, 2025 | 21.13 | 21.21 | 20.25 | 20.34 | 20.34 | -1.17% | 48,653 |
| Nov 6, 2025 | 20.71 | 22.69 | 20.58 | 20.58 | 20.58 | -0.10% | 224,510 |
| Nov 5, 2025 | 21.19 | 21.19 | 20.50 | 20.60 | 20.60 | -3.45% | 114,290 |
| Nov 4, 2025 | 21.60 | 21.86 | 21.30 | 21.33 | 21.33 | -2.71% | 139,639 |
| Nov 3, 2025 | 23.65 | 23.90 | 21.82 | 21.93 | 21.93 | -7.18% | 82,047 |
| Oct 31, 2025 | 24.49 | 24.49 | 23.33 | 23.62 | 23.62 | -1.11% | 56,909 |
| Oct 30, 2025 | 21.39 | 23.96 | 21.00 | 23.89 | 23.89 | 11.38% | 118,563 |
| Oct 29, 2025 | 21.97 | 22.02 | 21.40 | 21.45 | 21.45 | -4.67% | 23,338 |
| Oct 28, 2025 | 23.03 | 23.14 | 22.45 | 22.50 | 22.50 | -2.39% | 29,627 |
| Oct 27, 2025 | 23.21 | 23.50 | 22.92 | 23.05 | 23.05 | -0.09% | 35,292 |
| Oct 24, 2025 | 22.67 | 23.07 | 22.54 | 23.07 | 23.07 | 1.72% | 17,869 |
| Oct 23, 2025 | 22.17 | 22.96 | 22.09 | 22.68 | 22.68 | -2.05% | 34,452 |
| Oct 22, 2025 | 23.68 | 23.76 | 23.01 | 23.15 | 23.15 | -1.74% | 22,865 |
| Oct 21, 2025 | 23.78 | 23.78 | 22.98 | 23.56 | 23.56 | -1.79% | 14,103 |
| Oct 20, 2025 | 22.73 | 24.09 | 22.58 | 23.99 | 23.99 | 5.50% | 30,268 |
| Oct 17, 2025 | 22.92 | 23.08 | 22.39 | 22.74 | 22.74 | -4.99% | 48,042 |
| Oct 16, 2025 | 23.91 | 24.30 | 23.60 | 23.94 | 23.94 | 2.40% | 21,112 |
| Oct 15, 2025 | 22.97 | 23.84 | 22.79 | 23.38 | 23.38 | 2.70% | 26,682 |
| Oct 14, 2025 | 23.27 | 23.27 | 22.50 | 22.76 | 22.76 | -4.33% | 53,569 |
| Oct 13, 2025 | 23.36 | 24.17 | 23.27 | 23.79 | 23.79 | 3.59% | 36,800 |
| Oct 10, 2025 | 23.91 | 24.20 | 22.97 | 22.97 | 22.97 | -3.45% | 30,780 |