Vienna - Delayed Quote EUR

Moderna, Inc. (MRNA.VI)

23.06

-0.64

(-2.68%)

At close: May 30 at 5:32:14 PM GMT+2

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
May 30, 2025	23.64	23.76	22.83	23.06	23.06	2,082
May 29, 2025	23.56	23.69	22.87	23.69	23.69	947
May 28, 2025	23.73	23.83	23.44	23.44	23.44	-
May 27, 2025	23.27	24.42	23.11	23.87	23.87	5,889
May 26, 2025	23.19	23.36	23.19	23.32	23.32	10
May 23, 2025	23.58	23.91	22.69	22.69	22.69	1,041
May 22, 2025	22.67	23.16	22.67	23.16	23.16	347
May 21, 2025	25.07	25.16	23.27	23.27	23.27	10,153
May 20, 2025	23.36	25.34	23.36	25.34	25.34	3,807
May 19, 2025	22.12	23.76	22.02	23.19	23.19	4,457
May 16, 2025	21.26	22.27	21.26	22.11	22.11	2,085
May 15, 2025	21.54	21.67	20.97	21.00	21.00	1,825
May 14, 2025	22.86	22.86	21.78	21.83	21.83	347
May 13, 2025	22.97	23.13	22.97	23.05	23.05	75
May 12, 2025	22.14	23.15	22.14	22.85	22.85	3,202
May 9, 2025	21.75	22.25	21.75	22.00	22.00	1,749
May 8, 2025	21.23	21.68	21.22	21.42	21.42	1,835
May 7, 2025	21.94	22.03	20.97	21.07	21.07	3,973
May 6, 2025	24.52	24.52	23.27	23.61	23.61	3,626
May 5, 2025	24.20	25.10	24.05	24.50	24.50	4,164
May 2, 2025	24.15	24.36	23.99	24.36	24.36	3,026
Apr 30, 2025	24.52	24.52	24.16	24.42	24.42	347
Apr 29, 2025	24.16	24.41	23.94	24.41	24.41	694
Apr 28, 2025	24.08	24.17	23.90	24.17	24.17	659
Apr 25, 2025	24.25	24.38	23.55	24.38	24.38	2,060
Apr 24, 2025	23.28	23.47	23.28	23.43	23.43	6
Apr 23, 2025	22.83	24.39	22.83	23.56	23.56	1,742
Apr 22, 2025	21.88	22.19	21.78	22.19	22.19	109
Apr 17, 2025	22.32	22.49	21.93	21.93	21.93	8
Apr 16, 2025	22.91	22.91	22.48	22.68	22.68	1,195
Apr 15, 2025	23.67	23.85	23.11	23.11	23.11	707
Apr 14, 2025	23.11	23.77	23.11	23.45	23.45	1,396
Apr 11, 2025	21.93	22.33	21.47	22.33	22.33	347
Apr 10, 2025	24.16	24.16	21.86	21.86	21.86	361
Apr 9, 2025	22.00	22.43	21.64	22.31	22.31	4,220
Apr 8, 2025	23.63	24.40	23.33	23.33	23.33	2,433
Apr 7, 2025	20.81	22.72	20.81	22.72	22.72	2,090
Apr 4, 2025	23.25	23.49	22.19	22.61	22.61	1,044
Apr 3, 2025	24.27	24.89	23.47	24.12	24.12	847
Apr 2, 2025	25.17	26.25	24.58	26.25	26.25	407
Apr 1, 2025	26.33	26.57	26.26	26.44	26.44	409
Mar 31, 2025	28.42	28.42	25.81	25.81	25.81	777
Mar 28, 2025	29.47	29.65	28.90	28.90	28.90	-
Mar 27, 2025	29.33	29.54	29.13	29.34	29.34	518
Mar 26, 2025	31.41	31.41	29.76	29.76	29.76	259
Mar 25, 2025	31.61	31.92	31.39	31.39	31.39	259
Mar 24, 2025	30.34	31.75	30.34	31.47	31.47	518
Mar 21, 2025	30.08	30.08	29.48	29.83	29.83	518
Mar 20, 2025	30.70	31.05	30.49	30.68	30.68	1,043
Mar 19, 2025	30.84	30.97	30.60	30.83	30.83	418
Mar 18, 2025	31.91	31.94	31.22	31.29	31.29	1,376
Mar 17, 2025	31.95	31.95	31.36	31.58	31.58	1,202
Mar 14, 2025	31.90	32.81	31.54	31.54	31.54	1,822
Mar 13, 2025	31.85	33.49	31.80	32.26	32.26	530
Mar 12, 2025	31.08	31.85	31.08	31.67	31.67	1,053
Mar 11, 2025	33.22	33.92	30.09	30.09	30.09	1,422
Mar 10, 2025	33.10	34.27	32.56	34.27	34.27	2,616
Mar 7, 2025	31.66	34.10	31.50	34.10	34.10	274
Mar 6, 2025	32.53	32.53	31.02	32.06	32.06	1,720
Mar 5, 2025	29.97	31.15	29.64	29.64	29.64	1,985
Mar 4, 2025	28.99	28.99	28.14	28.33	28.33	915
Mar 3, 2025	29.48	30.15	29.43	29.50	29.50	1,592
Feb 28, 2025	29.93	30.15	29.45	29.66	29.66	1,295
Feb 27, 2025	30.73	31.44	30.13	30.92	30.92	1,419
Feb 26, 2025	31.98	32.31	31.37	32.31	32.31	602
Feb 25, 2025	32.03	33.40	31.85	32.70	32.70	2,103
Feb 24, 2025	33.53	33.99	31.95	32.51	32.51	1,803
Feb 21, 2025	32.30	32.62	31.92	31.92	31.92	-
Feb 20, 2025	34.21	34.66	32.81	32.81	32.81	3,248
Feb 19, 2025	34.26	35.10	34.10	34.54	34.54	1,564
Feb 18, 2025	31.70	34.72	30.90	34.72	34.72	4,712
Feb 17, 2025	30.88	31.49	30.88	31.38	31.38	673
Feb 14, 2025	31.58	31.58	28.75	31.55	31.55	3,432
Feb 13, 2025	29.68	29.90	29.31	29.45	29.45	3,841
Feb 12, 2025	29.86	30.22	29.28	29.28	29.28	2,685
Feb 11, 2025	30.84	31.08	30.03	30.36	30.36	2,222
Feb 10, 2025	32.06	32.15	31.22	31.33	31.33	1,537
Feb 7, 2025	32.49	32.49	31.86	31.86	31.86	777
Feb 6, 2025	34.01	34.01	32.94	32.94	32.94	518
Feb 5, 2025	33.13	33.81	32.90	33.71	33.71	1,813
Feb 4, 2025	35.68	36.22	34.49	34.49	34.49	1,841
Feb 3, 2025	37.85	38.01	36.10	36.29	36.29	2,800
Jan 31, 2025	39.76	39.94	39.37	39.44	39.44	391
Jan 30, 2025	39.78	40.45	38.41	40.33	40.33	4,686
Jan 29, 2025	41.54	42.58	41.26	41.97	41.97	3,456
Jan 28, 2025	40.18	40.94	39.37	40.63	40.63	2,072
Jan 27, 2025	39.35	41.38	38.22	40.31	40.31	3,542
Jan 24, 2025	40.93	41.65	40.20	40.72	40.72	3,731
Jan 23, 2025	36.97	37.65	36.35	37.34	37.34	2,776
Jan 22, 2025	35.31	37.35	34.72	37.35	37.35	841
Jan 21, 2025	34.53	35.58	34.09	34.35	34.35	1,710
Jan 20, 2025	35.10	35.31	34.79	34.85	34.85	1,577
Jan 17, 2025	33.18	33.18	32.78	33.06	33.06	1,148
Jan 16, 2025	33.90	33.92	32.44	32.44	32.44	616
Jan 15, 2025	33.21	34.33	33.06	33.74	33.74	1,226
Jan 14, 2025	34.53	34.53	33.51	33.88	33.88	974
Jan 13, 2025	41.08	41.08	32.09	32.46	32.46	3,314
Jan 10, 2025	42.31	42.44	41.58	41.58	41.58	2,081
Jan 9, 2025	42.67	42.67	42.15	42.15	42.15	944
Jan 8, 2025	46.52	48.55	42.58	42.58	42.58	2,861
Jan 7, 2025	41.39	45.41	41.28	45.39	45.39	1,274
Jan 6, 2025	41.47	42.58	40.51	42.19	42.19	2,559
Jan 3, 2025	41.17	41.17	40.32	40.32	40.32	3
Jan 2, 2025	40.02	41.88	40.02	41.70	41.70	2,305
Dec 30, 2024	38.28	38.50	38.28	38.42	38.42	324
Dec 27, 2024	38.40	39.28	38.40	38.72	38.72	177
Dec 23, 2024	38.10	38.68	37.42	38.03	38.03	1,191
Dec 20, 2024	38.26	39.14	37.68	38.51	38.51	1,786
Dec 19, 2024	37.25	37.47	36.53	37.17	37.17	1,249
Dec 18, 2024	38.84	38.94	37.85	38.93	38.93	1,681
Dec 17, 2024	39.98	40.48	39.52	39.76	39.76	356
Dec 16, 2024	39.22	40.37	39.22	39.87	39.87	440
Dec 13, 2024	40.92	40.92	39.65	40.46	40.46	426
Dec 12, 2024	40.47	41.22	40.38	41.00	41.00	520
Dec 11, 2024	39.81	40.06	39.47	40.03	40.03	608
Dec 10, 2024	43.18	43.88	41.19	41.98	41.98	510
Dec 9, 2024	42.22	43.37	41.88	43.37	43.37	18
Dec 6, 2024	40.63	43.16	40.63	43.16	43.16	316
Dec 5, 2024	40.05	41.35	39.56	41.35	41.35	850
Dec 4, 2024	40.76	40.85	39.54	40.16	40.16	680
Dec 3, 2024	42.10	42.35	40.81	40.81	40.81	510
Dec 2, 2024	41.28	41.49	40.58	40.79	40.79	510
Nov 29, 2024	41.56	41.67	40.94	41.31	41.31	170
Nov 28, 2024	40.79	41.43	40.79	41.08	41.08	363
Nov 27, 2024	40.42	40.81	40.38	40.81	40.81	170
Nov 26, 2024	41.85	42.14	39.80	40.07	40.07	680
Nov 25, 2024	40.03	43.86	39.75	43.86	43.86	1,349
Nov 22, 2024	36.02	40.35	36.02	40.35	40.35	204
Nov 21, 2024	34.99	35.19	34.39	35.13	35.13	340
Nov 20, 2024	35.31	35.53	35.31	35.46	35.46	170
Nov 19, 2024	37.49	37.51	36.12	36.42	36.42	720
Nov 18, 2024	34.92	36.48	34.92	36.40	36.40	1,384
Nov 15, 2024	37.17	37.28	34.69	34.69	34.69	510
Nov 14, 2024	40.10	40.26	38.46	39.10	39.10	870
Nov 13, 2024	40.81	40.87	40.04	40.04	40.04	564
Nov 12, 2024	39.96	41.23	39.51	40.10	40.10	1,530
Nov 11, 2024	44.05	44.05	41.53	41.53	41.53	692
Nov 8, 2024	47.13	47.13	44.28	44.28	44.28	-
Nov 7, 2024	48.71	52.03	47.89	47.89	47.89	3,066
Nov 6, 2024	48.62	50.45	47.15	48.24	48.24	2,567
Nov 5, 2024	49.35	49.35	48.98	49.33	49.33	-
Nov 4, 2024	50.33	50.47	49.85	50.01	50.01	190
Nov 1, 2024	50.15	50.64	50.10	50.58	50.58	-
Oct 31, 2024	50.23	50.33	49.42	49.65	49.65	-
Oct 30, 2024	51.06	51.16	49.71	49.71	49.71	-
Oct 29, 2024	50.87	51.77	50.87	50.95	50.95	170
Oct 28, 2024	49.56	51.20	49.44	50.71	50.71	20
Oct 25, 2024	48.92	49.72	48.83	49.72	49.72	181
Oct 24, 2024	49.56	49.90	48.92	48.92	48.92	-
Oct 23, 2024	49.63	49.63	49.25	49.27	49.27	50
Oct 22, 2024	49.70	50.31	49.08	49.22	49.22	524
Oct 21, 2024	49.83	50.06	49.12	49.12	49.12	427
Oct 18, 2024	51.07	51.21	49.64	49.64	49.64	830
Oct 17, 2024	53.06	53.06	51.53	51.53	51.53	-
Oct 16, 2024	52.86	52.99	52.50	52.79	52.79	350
Oct 15, 2024	53.10	53.17	52.91	52.97	52.97	324
Oct 14, 2024	53.98	53.98	52.91	52.91	52.91	170
Oct 11, 2024	51.99	54.13	51.57	54.13	54.13	15
Oct 10, 2024	53.96	54.18	52.59	52.59	52.59	170
Oct 9, 2024	53.33	53.75	53.18	53.75	53.75	-
Oct 8, 2024	53.93	53.93	52.82	52.82	52.82	183
Oct 7, 2024	55.02	55.07	54.53	54.53	54.53	334
Oct 4, 2024	55.76	56.42	55.35	55.35	55.35	680
Oct 3, 2024	57.48	57.48	56.24	56.24	56.24	172
Oct 2, 2024	57.61	57.74	56.98	57.39	57.39	610
Oct 1, 2024	60.18	61.00	58.13	58.13	58.13	680
Sep 30, 2024	59.03	59.95	58.64	59.85	59.85	246
Sep 27, 2024	57.51	58.83	57.33	58.83	58.83	179
Sep 26, 2024	57.56	57.90	57.05	57.05	57.05	-
Sep 25, 2024	57.34	57.47	57.22	57.45	57.45	-
Sep 24, 2024	58.04	58.19	57.47	57.89	57.89	317
Sep 23, 2024	59.33	59.61	58.31	58.31	58.31	-
Sep 20, 2024	61.15	61.41	58.34	58.55	58.55	380
Sep 19, 2024	63.89	64.49	63.30	63.30	63.30	-
Sep 18, 2024	64.90	65.24	64.08	64.08	64.08	178
Sep 17, 2024	62.91	66.80	62.13	66.80	66.80	-
Sep 16, 2024	61.25	62.57	61.25	62.57	62.57	178
Sep 13, 2024	61.64	61.64	59.28	59.73	59.73	1,017
Sep 12, 2024	72.36	72.40	59.12	60.62	60.62	719
Sep 11, 2024	71.40	71.80	70.65	70.85	70.85	267
Sep 10, 2024	69.29	70.61	69.21	70.61	70.61	-
Sep 9, 2024	66.20	69.30	66.20	69.30	69.30	-
Sep 6, 2024	65.92	66.05	65.37	65.37	65.37	178
Sep 5, 2024	65.62	65.70	64.71	64.71	64.71	30
Sep 4, 2024	65.79	66.19	65.49	66.19	66.19	90
Sep 3, 2024	69.95	70.03	68.28	68.28	68.28	103
Sep 2, 2024	69.86	69.86	69.30	69.71	69.71	30
Aug 30, 2024	70.42	71.03	69.75	69.75	69.75	80
Aug 29, 2024	71.10	71.28	70.87	71.28	71.28	267
Aug 28, 2024	71.21	72.15	70.70	70.70	70.70	299
Aug 27, 2024	73.35	73.37	70.82	70.82	70.82	178
Aug 26, 2024	74.41	74.44	73.35	73.35	73.35	615
Aug 23, 2024	73.71	74.33	73.46	74.33	74.33	267
Aug 22, 2024	77.76	78.01	75.05	75.05	75.05	178
Aug 21, 2024	78.75	79.55	77.91	77.91	77.91	267
Aug 20, 2024	81.71	81.71	79.21	79.21	79.21	178
Aug 19, 2024	79.07	82.04	78.66	82.04	82.04	-
Aug 16, 2024	79.43	79.84	78.87	79.09	79.09	267
Aug 15, 2024	74.99	79.21	74.99	78.61	78.61	188
Aug 14, 2024	75.21	75.65	74.47	74.51	74.51	574
Aug 13, 2024	74.90	74.90	74.12	74.64	74.64	178
Aug 12, 2024	78.26	78.26	75.17	75.17	75.17	151
Aug 9, 2024	78.98	78.98	76.55	76.55	76.55	89
Aug 8, 2024	75.45	77.56	75.10	77.56	77.56	405
Aug 7, 2024	75.77	77.11	75.77	76.57	76.57	494
Aug 6, 2024	77.89	78.94	74.52	74.52	74.52	418
Aug 5, 2024	76.40	76.40	72.06	75.99	75.99	-
Aug 2, 2024	87.92	87.92	81.07	81.07	81.07	562
Aug 1, 2024	110.44	111.98	88.27	90.09	90.09	1,548
Jul 31, 2024	110.56	112.30	110.10	112.26	112.26	178
Jul 30, 2024	112.56	115.60	112.14	112.14	112.14	267
Jul 29, 2024	112.62	113.90	110.86	110.86	110.86	89
Jul 26, 2024	111.70	112.20	111.50	111.50	111.50	17
Jul 25, 2024	109.00	111.34	108.16	111.34	111.34	155
Jul 24, 2024	111.60	111.60	107.52	107.52	107.52	-
Jul 23, 2024	113.00	113.68	111.90	113.68	113.68	-
Jul 22, 2024	111.48	112.70	111.36	111.36	111.36	-
Jul 19, 2024	111.66	111.66	110.06	110.06	110.06	89
Jul 18, 2024	114.10	115.32	112.86	113.84	113.84	198
Jul 17, 2024	114.66	114.74	110.16	110.16	110.16	89
Jul 16, 2024	112.00	114.62	111.70	113.40	113.40	376
Jul 15, 2024	112.18	112.96	109.22	110.62	110.62	267
Jul 12, 2024	113.60	114.24	113.36	114.02	114.02	89
Jul 11, 2024	109.10	111.20	108.66	111.16	111.16	178
Jul 10, 2024	107.26	107.96	107.26	107.30	107.30	-
Jul 9, 2024	107.84	109.24	107.14	107.14	107.14	267
Jul 8, 2024	109.70	110.38	107.98	107.98	107.98	-
Jul 5, 2024	108.76	108.76	107.68	107.96	107.96	89
Jul 4, 2024	107.72	107.72	107.72	107.72	107.72	-
Jul 3, 2024	109.80	110.08	107.06	107.06	107.06	256
Jul 2, 2024	108.16	109.74	106.76	107.98	107.98	376
Jul 1, 2024	110.80	110.80	109.82	109.82	109.82	-
Jun 28, 2024	113.78	113.94	111.90	111.90	111.90	168
Jun 27, 2024	113.76	113.92	111.44	113.06	113.06	490
Jun 26, 2024	129.10	129.10	120.30	122.46	122.46	201
Jun 25, 2024	128.16	128.36	126.42	128.36	128.36	98
Jun 24, 2024	124.42	127.62	124.42	127.62	127.62	-
Jun 21, 2024	125.66	127.24	125.66	126.18	126.18	392
Jun 20, 2024	122.88	126.68	122.88	125.70	125.70	490
Jun 19, 2024	123.20	123.20	122.34	122.34	122.34	-
Jun 18, 2024	128.16	128.16	123.38	123.90	123.90	294
Jun 17, 2024	131.50	131.50	127.16	128.20	128.20	797
Jun 14, 2024	135.32	135.56	131.96	131.96	131.96	429
Jun 13, 2024	135.96	136.70	135.12	136.20	136.20	219
Jun 12, 2024	138.50	138.50	135.50	135.50	135.50	-
Jun 11, 2024	137.86	139.02	137.86	139.02	139.02	-
Jun 10, 2024	139.98	142.58	136.76	136.76	136.76	120
Jun 7, 2024	143.50	143.50	139.18	141.50	141.50	588
Jun 6, 2024	142.88	144.92	142.88	144.86	144.86	490
Jun 5, 2024	133.20	138.88	133.20	138.88	138.88	294
Jun 4, 2024	135.86	136.02	132.08	133.26	133.26	304
Jun 3, 2024	132.06	135.98	129.92	135.98	135.98	98
May 31, 2024	139.06	141.96	136.20	136.20	136.20	458
May 30, 2024	138.20	141.96	135.10	135.10	135.10	266

PI3.F Gubra A/S

51.90

-0.29%

1CG.SG CRISPR Therapeutics AG

32.20

+1.26%

LYEL Lyell Immunopharma, Inc.

0.4367

+8.74%

ELEV Elevation Oncology, Inc.

0.3001

-1.96%

CING Cingulate Inc.

3.9200

-1.75%

RLAY Relay Therapeutics, Inc.

3.0000

-2.60%

ABSI Absci Corporation

2.6500

-3.28%

BLUE bluebird bio, Inc.

4.9700

0.00%

BHVN Biohaven Ltd.

14.81

+0.47%

ABCL AbCellera Biologics Inc.

2.0200

-0.98%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Moderna, Inc. (MRNA.VI)

Related Tickers