Moderna, Inc. (VIE:MRNA)
Austria
· Delayed Price · Currency is EUR 40.39
-0.38 (-0.94%)
Last updated: Apr 29, 2026, 1:00 PM CET
Moderna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 41.70 | 41.70 | 41.70 | 41.70 | - | 0.11% | - |
| Apr 27, 2026 | 43.26 | 43.40 | 41.65 | 41.65 | 41.65 | -4.75% | 945 |
| Apr 24, 2026 | 45.58 | 45.75 | 43.73 | 43.73 | 43.73 | -6.33% | 236 |
| Apr 23, 2026 | 47.29 | 47.75 | 46.68 | 46.68 | 46.68 | -0.78% | 236 |
| Apr 22, 2026 | 46.67 | 47.33 | 46.58 | 47.05 | 47.05 | 1.20% | 2,124 |
| Apr 21, 2026 | 46.42 | 46.58 | 45.27 | 46.49 | 46.49 | 1.05% | 472 |
| Apr 20, 2026 | 45.20 | 46.34 | 45.08 | 46.00 | 46.00 | -0.33% | 944 |
| Apr 17, 2026 | 46.55 | 47.01 | 46.15 | 46.15 | 46.15 | 1.72% | 346 |
| Apr 16, 2026 | 46.18 | 46.18 | 45.37 | 45.37 | 45.37 | 0.27% | - |
| Apr 15, 2026 | 44.68 | 46.27 | 44.68 | 45.25 | 45.25 | 1.25% | 946 |
| Apr 14, 2026 | 43.11 | 44.69 | 42.55 | 44.69 | 44.69 | 2.21% | 2,533 |
| Apr 13, 2026 | 43.25 | 45.16 | 43.01 | 43.73 | 43.73 | -1.95% | 1,338 |
| Apr 10, 2026 | 43.76 | 44.69 | 43.25 | 44.60 | 44.60 | 1.88% | 946 |
| Apr 9, 2026 | 44.45 | 44.45 | 43.58 | 43.77 | 43.77 | -0.93% | 472 |
| Apr 8, 2026 | 44.39 | 44.48 | 43.48 | 44.18 | 44.18 | 5.96% | 708 |
| Apr 7, 2026 | 42.18 | 42.18 | 41.43 | 41.70 | 41.70 | -1.91% | 890 |
| Apr 2, 2026 | 42.67 | 43.26 | 41.96 | 42.51 | 42.51 | -2.15% | 1,071 |
| Apr 1, 2026 | 44.50 | 44.50 | 43.44 | 43.44 | 43.44 | 1.94% | 236 |
| Mar 31, 2026 | 42.44 | 42.89 | 42.44 | 42.62 | 42.62 | 0.26% | 760 |
| Mar 30, 2026 | 43.12 | 43.35 | 42.51 | 42.51 | 42.51 | -2.89% | 760 |
| Mar 27, 2026 | 46.70 | 46.70 | 43.77 | 43.77 | 43.77 | -5.20% | 1,140 |
| Mar 26, 2026 | 46.17 | 47.20 | 45.66 | 46.17 | 46.17 | -0.36% | 3,033 |
| Mar 25, 2026 | 44.68 | 46.34 | 44.68 | 46.34 | 46.34 | 2.43% | 1,156 |
| Mar 24, 2026 | 44.06 | 45.44 | 43.99 | 45.24 | 45.24 | 3.75% | 1,900 |
| Mar 23, 2026 | 43.48 | 45.08 | 43.12 | 43.60 | 43.60 | -2.71% | 3,479 |
| Mar 20, 2026 | 45.25 | 45.52 | 44.82 | 44.82 | 44.82 | -0.82% | 800 |
| Mar 19, 2026 | 45.40 | 45.42 | 44.57 | 45.19 | 45.19 | -1.32% | 1,440 |
| Mar 18, 2026 | 47.11 | 47.41 | 44.82 | 45.79 | 45.79 | -2.04% | 6,012 |
| Mar 17, 2026 | 45.93 | 47.83 | 45.93 | 46.75 | 46.75 | 2.92% | 1,946 |
| Mar 16, 2026 | 46.41 | 46.75 | 45.18 | 45.42 | 45.42 | -0.06% | 2,835 |
| Mar 13, 2026 | 46.60 | 47.49 | 45.45 | 45.45 | 45.45 | -3.32% | 4,560 |
| Mar 12, 2026 | 48.17 | 48.17 | 46.46 | 47.01 | 47.01 | -5.17% | 2,376 |
| Mar 11, 2026 | 47.32 | 49.57 | 47.11 | 49.57 | 49.57 | 6.03% | 4,560 |
| Mar 10, 2026 | 47.38 | 48.31 | 45.70 | 46.75 | 46.75 | 2.03% | 9,137 |
| Mar 9, 2026 | 44.07 | 47.60 | 44.03 | 45.82 | 45.82 | 6.51% | 7,393 |
| Mar 6, 2026 | 46.61 | 46.61 | 43.01 | 43.02 | 43.02 | -10.97% | 4,166 |
| Mar 5, 2026 | 49.54 | 50.07 | 48.32 | 48.32 | 48.32 | 3.35% | 3,800 |
| Mar 4, 2026 | 44.77 | 47.41 | 44.60 | 46.76 | 46.76 | 10.44% | 6,179 |
| Mar 3, 2026 | 44.86 | 44.86 | 41.71 | 42.34 | 42.34 | -6.81% | 4,733 |
| Mar 2, 2026 | 44.32 | 45.43 | 44.01 | 45.43 | 45.43 | 3.96% | 6,186 |
| Feb 27, 2026 | 43.74 | 44.29 | 43.48 | 43.70 | 43.70 | -0.55% | 760 |
| Feb 26, 2026 | 43.50 | 44.67 | 43.15 | 43.94 | 43.94 | -0.68% | 3,040 |
| Feb 25, 2026 | 42.71 | 45.33 | 42.57 | 44.24 | 44.24 | 2.21% | 4,560 |
| Feb 24, 2026 | 42.71 | 43.31 | 42.71 | 43.29 | 43.29 | -0.94% | 380 |
| Feb 23, 2026 | 41.87 | 44.91 | 41.77 | 43.70 | 43.70 | 4.80% | 1,746 |
| Feb 20, 2026 | 42.27 | 42.27 | 41.45 | 41.70 | 41.70 | 5.54% | 1,157 |
| Feb 19, 2026 | 39.72 | 39.99 | 39.23 | 39.51 | 39.51 | 0.48% | 881 |
| Feb 18, 2026 | 37.02 | 39.84 | 37.02 | 39.32 | 39.32 | 8.80% | 3,133 |
| Feb 17, 2026 | 35.37 | 36.81 | 35.37 | 36.14 | 36.14 | 1.69% | 870 |
| Feb 16, 2026 | 35.91 | 35.91 | 35.50 | 35.54 | 35.54 | -1.76% | 394 |
| Feb 13, 2026 | 33.09 | 36.73 | 33.06 | 36.17 | 36.17 | 9.77% | 3,883 |
| Feb 12, 2026 | 34.15 | 34.15 | 32.93 | 32.95 | 32.95 | 2.27% | 325 |
| Feb 11, 2026 | 31.39 | 32.41 | 31.26 | 32.22 | 32.22 | -15.10% | 8,105 |
| Feb 10, 2026 | 35.46 | 37.95 | 35.46 | 37.95 | 37.95 | 8.80% | - |
| Feb 9, 2026 | 34.53 | 34.88 | 34.39 | 34.88 | 34.88 | 1.88% | 2,280 |
| Feb 6, 2026 | 34.26 | 35.00 | 33.48 | 34.24 | 34.24 | -5.58% | 3,179 |
| Feb 5, 2026 | 36.32 | 36.62 | 35.61 | 36.26 | 36.26 | 1.06% | 4,325 |
| Feb 4, 2026 | 36.12 | 36.36 | 35.67 | 35.88 | 35.88 | -3.42% | 3,570 |
| Feb 3, 2026 | 36.31 | 37.18 | 36.21 | 37.15 | 37.15 | 0.72% | 3,195 |
| Feb 2, 2026 | 35.93 | 36.90 | 35.75 | 36.89 | 36.89 | -1.68% | 1,729 |
| Jan 30, 2026 | 38.03 | 38.80 | 37.41 | 37.52 | 37.52 | -3.66% | 3,929 |
| Jan 29, 2026 | 38.10 | 39.62 | 37.96 | 38.94 | 38.94 | 4.65% | 4,180 |
| Jan 28, 2026 | 38.11 | 38.26 | 36.57 | 37.21 | 37.21 | -8.89% | 2,051 |
| Jan 27, 2026 | 40.73 | 41.85 | 40.11 | 40.84 | 40.84 | 1.50% | 4,685 |
| Jan 26, 2026 | 40.83 | 42.23 | 39.29 | 40.24 | 40.24 | -2.08% | 5,643 |
| Jan 23, 2026 | 43.27 | 43.32 | 40.60 | 41.09 | 41.09 | -12.35% | 9,011 |
| Jan 22, 2026 | 44.02 | 46.89 | 42.96 | 46.88 | 46.88 | 17.32% | 3,848 |
| Jan 21, 2026 | 37.14 | 39.96 | 36.91 | 39.96 | 39.96 | 10.57% | 4,389 |
| Jan 20, 2026 | 34.90 | 36.14 | 33.79 | 36.14 | 36.14 | 2.21% | 2,193 |
| Jan 19, 2026 | 35.97 | 35.97 | 35.21 | 35.36 | 35.36 | -1.90% | 1,346 |
| Jan 16, 2026 | 34.16 | 36.16 | 34.03 | 36.05 | 36.05 | 4.97% | 4,843 |
| Jan 15, 2026 | 34.93 | 35.03 | 33.90 | 34.34 | 34.34 | -0.39% | 3,423 |
| Jan 14, 2026 | 33.36 | 35.93 | 33.36 | 34.48 | 34.48 | 6.22% | 16,894 |
| Jan 13, 2026 | 29.04 | 32.46 | 28.95 | 32.46 | 32.46 | 11.95% | 7,678 |
| Jan 12, 2026 | 29.25 | 30.47 | 28.31 | 28.99 | 28.99 | -3.51% | 2,978 |
| Jan 9, 2026 | 29.13 | 30.05 | 29.13 | 30.05 | 30.05 | -1.07% | 381 |
| Jan 8, 2026 | 30.35 | 30.55 | 29.89 | 30.37 | 30.37 | -1.06% | 3,772 |
| Jan 7, 2026 | 30.09 | 30.91 | 29.60 | 30.70 | 30.70 | 0.71% | 5,819 |
| Jan 6, 2026 | 27.39 | 30.48 | 27.30 | 30.48 | 30.48 | 13.27% | 905 |
| Jan 5, 2026 | 26.43 | 27.70 | 26.43 | 26.91 | 26.91 | 1.74% | 1,438 |
| Jan 2, 2026 | 25.55 | 26.59 | 25.41 | 26.45 | 26.45 | -0.40% | 1,890 |
| Dec 30, 2025 | 26.44 | 26.56 | 26.36 | 26.56 | 26.56 | 0.89% | - |
| Dec 29, 2025 | 26.39 | 26.49 | 26.30 | 26.32 | 26.32 | -6.17% | 1 |
| 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 |