Milan - Delayed Quote EUR

Moderna, Inc. (1MRNA.MI)

23.66

+0.22

+(0.92%)

At close: May 29 at 5:35:00 PM GMT+2

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
May 29, 2025	24.50	24.50	23.00	23.66	23.66	4,497
May 28, 2025	23.74	23.85	23.36	23.44	23.44	3,404
May 27, 2025	23.57	24.41	23.16	23.87	23.87	5,566
May 26, 2025	23.25	23.43	23.11	23.33	23.33	1,502
May 23, 2025	23.50	24.04	22.74	22.75	22.75	6,916
May 22, 2025	22.68	23.25	22.40	23.07	23.07	6,310
May 21, 2025	25.20	25.48	23.25	23.32	23.32	12,692
May 20, 2025	23.48	26.72	23.40	25.60	25.60	12,038
May 19, 2025	22.17	23.88	21.92	23.15	23.15	8,053
May 16, 2025	21.34	22.44	21.15	22.16	22.16	8,678
May 15, 2025	21.60	21.83	20.86	21.01	21.01	12,574
May 14, 2025	23.15	23.15	21.68	21.85	21.85	2,966
May 13, 2025	22.83	23.15	22.52	23.01	23.01	5,263
May 12, 2025	22.05	23.37	22.05	22.89	22.89	6,747
May 9, 2025	21.63	22.44	21.63	22.02	22.02	4,119
May 8, 2025	21.39	21.72	21.19	21.61	21.61	6,715
May 7, 2025	22.01	22.08	20.86	21.06	21.06	38,474
May 6, 2025	24.40	24.52	23.27	23.60	23.60	2,008
May 5, 2025	24.43	24.91	24.00	24.54	24.54	2,289
May 2, 2025	24.24	24.39	23.89	24.36	24.36	1,565
Apr 30, 2025	24.57	24.57	24.06	24.44	24.44	1,386
Apr 29, 2025	24.05	24.41	24.05	24.31	24.31	2,452
Apr 28, 2025	24.08	24.84	23.83	24.02	24.02	4,725
Apr 25, 2025	24.14	24.50	23.58	24.44	24.44	7,487
Apr 24, 2025	23.45	23.58	23.21	23.49	23.49	3,742
Apr 23, 2025	22.85	24.42	22.74	23.58	23.58	4,231
Apr 22, 2025	21.95	22.25	21.79	22.25	22.25	1,249
Apr 17, 2025	22.99	23.00	21.82	21.95	21.95	7,041
Apr 16, 2025	22.78	22.95	22.40	22.58	22.58	3,337
Apr 15, 2025	23.67	24.00	23.18	23.06	23.06	5,901
Apr 14, 2025	23.34	23.65	23.14	23.39	23.39	5,163
Apr 11, 2025	21.91	22.50	21.38	22.34	22.34	4,271
Apr 10, 2025	24.33	24.35	21.74	21.91	21.91	9,520
Apr 9, 2025	21.87	22.58	21.50	22.18	22.18	6,422
Apr 8, 2025	23.49	24.48	23.41	23.26	23.26	7,727
Apr 7, 2025	20.88	23.24	20.67	22.93	22.93	9,265
Apr 4, 2025	23.39	23.58	21.90	22.49	22.49	26,668
Apr 3, 2025	24.50	24.90	23.24	24.24	24.24	8,282
Apr 2, 2025	25.42	26.26	24.40	26.26	26.26	7,744
Apr 1, 2025	26.53	26.81	26.07	26.43	26.43	4,291
Mar 31, 2025	28.13	28.42	24.53	25.85	25.85	14,749
Mar 28, 2025	29.60	29.99	28.86	28.92	28.92	2,994
Mar 27, 2025	29.39	29.70	29.00	29.40	29.40	7,903
Mar 26, 2025	31.21	31.38	29.72	29.75	29.75	7,525
Mar 25, 2025	31.68	32.11	31.42	31.42	31.42	1,319
Mar 24, 2025	30.47	32.04	30.30	31.49	31.49	11,659
Mar 21, 2025	30.18	30.20	29.20	29.80	29.80	3,770
Mar 20, 2025	30.83	31.08	30.55	30.70	30.70	4,692
Mar 19, 2025	31.22	31.22	30.52	30.76	30.76	5,517
Mar 18, 2025	32.13	32.13	30.85	31.38	31.38	6,143
Mar 17, 2025	31.52	31.82	31.15	31.58	31.58	4,996
Mar 14, 2025	32.29	32.81	31.47	31.55	31.55	8,299
Mar 13, 2025	31.68	34.81	31.60	32.29	32.29	39,759
Mar 12, 2025	30.94	32.00	30.93	31.68	31.68	3,629
Mar 11, 2025	32.72	33.97	30.10	30.09	30.09	19,172
Mar 10, 2025	35.18	35.18	32.39	34.21	34.21	37,849
Mar 7, 2025	31.84	34.72	31.36	33.97	33.97	25,166
Mar 6, 2025	32.58	32.60	30.99	31.98	31.98	44,244
Mar 5, 2025	29.98	31.40	29.30	29.75	29.75	22,315
Mar 4, 2025	29.23	29.23	27.83	28.47	28.47	7,260
Mar 3, 2025	29.77	30.23	29.46	29.52	29.52	4,581
Feb 28, 2025	30.05	30.23	29.20	29.59	29.59	11,871
Feb 27, 2025	30.60	31.58	29.83	30.75	30.75	18,530
Feb 26, 2025	32.04	32.08	31.42	32.10	32.10	9,368
Feb 25, 2025	32.31	33.63	31.78	32.71	32.71	12,172
Feb 24, 2025	33.87	34.07	31.83	32.56	32.56	11,119
Feb 21, 2025	32.40	32.75	31.89	31.98	31.98	7,975
Feb 20, 2025	34.37	34.80	32.71	32.94	32.94	6,610
Feb 19, 2025	34.11	35.19	33.60	34.55	34.55	9,786
Feb 18, 2025	31.50	35.29	30.78	34.56	34.56	77,298
Feb 17, 2025	31.00	31.54	30.15	31.23	31.23	7,112
Feb 14, 2025	31.75	31.75	28.00	31.70	31.70	38,082
Feb 13, 2025	29.50	29.86	29.18	29.53	29.53	6,047
Feb 12, 2025	30.01	30.38	29.30	29.34	29.34	23,754
Feb 11, 2025	30.70	31.35	29.94	30.32	30.32	7,728
Feb 10, 2025	31.90	32.29	31.15	31.45	31.45	9,827
Feb 7, 2025	32.90	32.90	31.80	31.88	31.88	10,726
Feb 6, 2025	33.98	34.13	32.80	32.92	32.92	37,210
Feb 5, 2025	33.02	33.98	32.76	33.81	33.81	31,617
Feb 4, 2025	35.95	36.50	33.18	33.98	33.98	39,649
Feb 3, 2025	37.81	38.17	36.01	36.28	36.28	5,203
Jan 31, 2025	39.98	40.00	38.83	39.44	39.44	27,999
Jan 30, 2025	39.80	40.56	38.40	40.29	40.29	35,398
Jan 29, 2025	41.55	42.85	41.25	41.71	41.71	7,438
Jan 28, 2025	40.24	42.13	39.87	40.53	40.53	1,522
Jan 27, 2025	39.21	41.49	38.25	40.15	40.15	4,922
Jan 24, 2025	40.91	43.20	39.73	40.79	40.79	76,914
Jan 23, 2025	37.15	37.59	35.99	37.33	37.33	7,296
Jan 22, 2025	34.51	39.25	34.51	37.13	37.13	7,848
Jan 21, 2025	34.60	36.34	34.00	34.92	34.92	3,934
Jan 20, 2025	35.90	35.90	34.50	34.50	34.50	5,517
Jan 17, 2025	33.04	33.69	32.78	33.12	33.12	2,947
Jan 16, 2025	33.90	34.14	32.42	32.45	32.45	6,145
Jan 15, 2025	33.29	34.33	33.00	33.85	33.85	3,289
Jan 14, 2025	34.00	35.44	33.13	33.99	33.99	12,217
Jan 13, 2025	41.10	41.14	31.53	32.56	32.56	64,062
Jan 10, 2025	42.24	42.62	41.38	41.46	41.46	4,965
Jan 9, 2025	42.85	42.87	42.00	42.19	42.19	1,236
Jan 8, 2025	46.38	49.34	42.38	42.65	42.65	13,889
Jan 7, 2025	41.44	46.33	41.21	45.17	45.17	19,340
Jan 6, 2025	41.72	42.80	40.35	42.13	42.13	2,674
Jan 3, 2025	40.74	41.33	40.03	40.31	40.31	820
Jan 2, 2025	39.11	41.98	39.11	41.64	41.64	4,978
Dec 30, 2024	38.52	38.58	37.50	37.73	37.73	2,763
Dec 27, 2024	38.69	39.88	38.30	38.63	38.63	1,648
Dec 23, 2024	38.47	38.47	37.59	38.17	38.17	789
Dec 20, 2024	38.58	38.83	37.55	38.61	38.61	4,886
Dec 19, 2024	37.50	37.60	36.08	37.08	37.08	6,156
Dec 18, 2024	39.13	39.71	37.21	39.01	39.01	5,846
Dec 17, 2024	39.94	40.91	39.40	39.82	39.82	2,670
Dec 16, 2024	39.34	42.06	39.31	39.93	39.93	1,591
Dec 13, 2024	41.01	41.01	39.50	40.56	40.56	4,514
Dec 12, 2024	40.44	41.58	40.00	41.08	41.08	2,838
Dec 11, 2024	40.20	40.67	39.40	40.04	40.04	10,154
Dec 10, 2024	43.49	44.22	40.56	41.94	41.94	3,287
Dec 9, 2024	42.03	44.76	41.90	43.31	43.31	5,433
Dec 6, 2024	40.75	44.09	40.51	43.08	43.08	7,464
Dec 5, 2024	39.28	41.33	38.24	41.33	41.33	5,872
Dec 4, 2024	40.71	40.96	39.70	40.19	40.19	2,175
Dec 3, 2024	42.50	42.59	40.74	40.74	40.74	4,502
Dec 2, 2024	41.31	41.54	40.36	40.88	40.88	1,804
Nov 29, 2024	41.42	41.91	40.17	41.33	41.33	3,361
Nov 28, 2024	41.46	41.49	41.12	41.03	41.03	1,264
Nov 27, 2024	40.38	41.04	40.00	40.78	40.78	4,037
Nov 26, 2024	42.10	42.56	39.74	40.27	40.27	4,623
Nov 25, 2024	40.24	44.08	39.82	43.65	43.65	5,718
Nov 22, 2024	36.92	40.56	36.20	40.12	40.12	6,471
Nov 21, 2024	35.28	35.31	34.23	35.20	35.20	2,761
Nov 20, 2024	35.40	36.01	35.20	35.60	35.60	2,667
Nov 19, 2024	37.60	37.63	36.00	36.54	36.54	2,982
Nov 18, 2024	35.36	36.67	35.13	36.17	36.17	6,928
Nov 15, 2024	37.28	37.28	34.50	34.78	34.78	8,211
Nov 14, 2024	39.95	40.40	38.00	39.23	39.23	2,868
Nov 13, 2024	41.47	41.47	39.69	40.15	40.15	3,481
Nov 12, 2024	40.99	41.40	39.22	40.13	40.13	4,058
Nov 11, 2024	44.10	44.24	40.99	41.54	41.54	23,020
Nov 8, 2024	47.12	47.19	44.31	44.40	44.40	5,497
Nov 7, 2024	49.04	53.60	47.88	48.00	48.00	37,144
Nov 6, 2024	48.32	51.00	46.97	48.22	48.22	4,704
Nov 5, 2024	49.19	49.49	48.31	49.22	49.22	400
Nov 4, 2024	50.56	50.97	49.69	50.01	50.01	615
Nov 1, 2024	50.30	50.68	49.98	50.67	50.67	559
Oct 31, 2024	50.43	50.43	49.03	49.63	49.63	146
Oct 30, 2024	51.60	51.60	49.65	49.65	49.65	1,940
Oct 29, 2024	50.98	53.13	50.61	50.93	50.93	5,558
Oct 28, 2024	49.70	51.40	49.31	50.72	50.72	3,067
Oct 25, 2024	49.31	49.90	48.71	49.70	49.70	2,221
Oct 24, 2024	49.80	49.85	48.81	48.85	48.85	1,592
Oct 23, 2024	49.85	49.85	49.32	49.28	49.28	723
Oct 22, 2024	49.96	50.54	48.71	49.24	49.24	649
Oct 21, 2024	49.94	50.17	49.17	49.19	49.19	1,470
Oct 18, 2024	51.13	52.39	49.40	49.58	49.58	4,129
Oct 17, 2024	52.70	53.24	51.70	51.59	51.59	2,637
Oct 16, 2024	53.04	53.59	52.55	52.83	52.83	2,099
Oct 15, 2024	53.22	53.38	52.61	52.94	52.94	972
Oct 14, 2024	55.62	55.62	52.90	52.94	52.94	681
Oct 11, 2024	52.00	53.79	51.03	53.71	53.71	1,413
Oct 10, 2024	54.00	54.33	52.46	52.61	52.61	2,201
Oct 9, 2024	53.55	53.72	52.90	53.86	53.86	6,061
Oct 8, 2024	54.01	54.06	52.67	52.81	52.81	5,206
Oct 7, 2024	55.56	55.56	54.49	54.58	54.58	1,623
Oct 4, 2024	57.72	57.72	55.44	55.44	55.44	3,109
Oct 3, 2024	57.50	57.50	55.93	56.06	56.06	1,402
Oct 2, 2024	58.07	58.07	56.80	57.22	57.22	2,322
Oct 1, 2024	60.36	61.17	57.75	58.05	58.05	3,467
Sep 30, 2024	60.83	60.84	58.58	59.75	59.75	3,725
Sep 27, 2024	57.34	58.88	57.34	58.78	58.78	1,893
Sep 26, 2024	57.70	58.40	57.03	56.91	56.91	1,617
Sep 25, 2024	57.61	57.70	57.00	57.38	57.38	745
Sep 24, 2024	58.00	58.45	57.45	57.71	57.71	2,786
Sep 23, 2024	59.44	60.46	57.63	58.56	58.56	1,314
Sep 20, 2024	61.22	61.41	58.50	58.57	58.57	6,984
Sep 19, 2024	63.92	64.24	63.25	63.35	63.35	1,761
Sep 18, 2024	64.77	65.22	64.00	64.10	64.10	261
Sep 17, 2024	62.31	66.72	62.31	66.46	66.46	1,149
Sep 16, 2024	61.43	63.55	61.01	62.57	62.57	1,826
Sep 13, 2024	61.60	61.91	59.00	59.89	59.89	13,543
Sep 12, 2024	72.20	72.57	58.20	60.87	60.87	10,226
Sep 11, 2024	71.88	71.88	71.00	70.64	70.64	73
Sep 10, 2024	69.55	70.67	69.08	70.67	70.67	514
Sep 9, 2024	66.01	71.12	66.01	69.37	69.37	720
Sep 6, 2024	65.71	66.26	65.28	65.46	65.46	1,016
Sep 5, 2024	65.90	66.02	64.75	64.75	64.75	1,780
Sep 3, 2024	70.18	70.18	68.65	68.39	68.39	388
Sep 2, 2024	69.35	69.96	69.02	69.62	69.62	409
Aug 30, 2024	70.57	71.17	69.80	69.85	69.85	1,205
Aug 29, 2024	71.18	73.35	70.37	71.18	71.18	2,811
Aug 28, 2024	71.00	72.34	70.50	70.75	70.75	1,395
Aug 27, 2024	73.40	73.92	71.00	71.00	71.00	1,317
Aug 26, 2024	74.70	74.80	73.53	73.41	73.41	5,094
Aug 23, 2024	73.61	75.57	73.50	74.29	74.29	6,821
Aug 22, 2024	77.92	78.29	75.18	75.18	75.18	1,016
Aug 21, 2024	78.79	79.21	77.57	77.99	77.99	222
Aug 20, 2024	81.66	81.94	79.09	79.19	79.19	1,179
Aug 19, 2024	78.80	83.22	78.80	82.13	82.13	1,335
Aug 16, 2024	79.30	80.66	78.47	79.18	79.18	3,230
Aug 14, 2024	74.91	75.80	73.94	74.48	74.48	725
Aug 13, 2024	75.27	75.27	74.16	74.64	74.64	602
Aug 12, 2024	79.22	79.22	75.40	75.37	75.37	611
Aug 9, 2024	79.30	79.30	75.82	76.42	76.42	1,256
Aug 8, 2024	74.61	77.32	74.60	77.33	77.33	519
Aug 7, 2024	77.87	77.88	75.93	76.57	76.57	1,343
Aug 6, 2024	77.52	79.30	74.14	74.36	74.36	1,774
Aug 5, 2024	76.00	77.30	72.28	76.24	76.24	3,005
Aug 2, 2024	89.67	89.67	81.00	81.31	81.31	2,315
Aug 1, 2024	110.36	112.40	88.00	89.67	89.67	12,192
Jul 31, 2024	111.00	113.00	109.50	112.26	112.26	1,334
Jul 30, 2024	113.00	115.92	110.32	111.68	111.68	943
Jul 29, 2024	113.00	113.70	111.00	110.94	110.94	231
Jul 26, 2024	112.60	112.60	110.18	111.46	111.46	105
Jul 25, 2024	109.10	111.00	107.78	110.98	110.98	731
Jul 24, 2024	111.36	111.82	107.10	107.54	107.54	1,367
Jul 23, 2024	113.20	113.58	111.94	113.32	113.32	382
Jul 22, 2024	112.00	112.50	111.02	111.44	111.44	547
Jul 19, 2024	111.00	111.00	109.72	110.10	110.10	285
Jul 18, 2024	113.62	115.48	113.34	114.06	114.06	910
Jul 17, 2024	115.00	115.00	110.10	110.10	110.10	703
Jul 16, 2024	112.50	115.14	111.22	113.60	113.60	1,096
Jul 15, 2024	113.14	113.36	107.90	110.80	110.80	1,540
Jul 12, 2024	114.24	118.38	113.04	114.16	114.16	1,881
Jul 11, 2024	109.32	113.00	109.32	111.16	111.16	6,602
Jul 10, 2024	107.38	108.44	106.94	107.42	107.42	237
Jul 9, 2024	109.08	109.08	109.08	107.16	107.16	1
Jul 8, 2024	109.94	109.94	108.02	108.14	108.14	2,098
Jul 5, 2024	108.90	109.08	106.94	107.74	107.74	1,384
Jul 4, 2024	111.42	111.42	108.06	107.92	107.92	59
Jul 3, 2024	110.58	111.02	107.52	107.36	107.36	4,189
Jul 2, 2024	107.70	110.66	106.50	108.22	108.22	925
Jul 1, 2024	111.06	114.34	109.02	110.06	110.06	1,730
Jun 28, 2024	114.12	114.94	111.98	111.98	111.98	956
Jun 27, 2024	114.54	114.98	111.00	113.34	113.34	2,074
Jun 26, 2024	129.00	129.00	118.96	122.52	122.52	3,023
Jun 25, 2024	128.94	129.00	125.82	128.74	128.74	202
Jun 24, 2024	124.92	127.18	124.40	127.50	127.50	148
Jun 21, 2024	126.36	127.26	124.30	126.12	126.12	1,275
Jun 20, 2024	123.32	127.00	122.38	125.98	125.98	1,770
Jun 19, 2024	122.88	122.88	122.00	122.56	122.56	630
Jun 18, 2024	128.06	128.06	122.62	123.76	123.76	1,589
Jun 17, 2024	131.10	131.10	126.50	128.30	128.30	2,019
Jun 14, 2024	134.68	136.02	131.94	131.86	131.86	453
Jun 13, 2024	136.52	137.62	135.08	135.82	135.82	780
Jun 12, 2024	138.82	139.70	131.30	135.42	135.42	635
Jun 11, 2024	138.58	139.88	137.58	138.88	138.88	473
Jun 10, 2024	142.98	142.98	134.74	137.02	137.02	1,663
Jun 7, 2024	144.58	144.58	139.70	141.46	141.46	598
Jun 6, 2024	142.00	147.00	141.60	144.44	144.44	1,834
Jun 5, 2024	134.00	139.38	133.44	139.38	139.38	660
Jun 4, 2024	136.10	136.10	130.92	132.80	132.80	503
Jun 3, 2024	132.32	138.56	127.34	137.46	137.46	1,385
May 31, 2024	139.46	145.06	135.50	135.50	135.50	2,180
May 30, 2024	138.82	144.70	133.30	135.14	135.14	2,293
May 29, 2024	141.00	141.52	130.00	134.70	134.70	2,588

LHI0.F Algorae Pharmaceuticals Limited

0.0015

0.00%

NVV1.DU Novavax Inc

6.29

-3.07%

NVV1.SG Novavax Inc

6.29

+2.74%

22UA.MU BioNTech SE

86.90

+0.81%

AVBP ArriVent BioPharma, Inc.

21.00

+4.79%

5CV.DE CureVac N.V.

4.1620

+6.17%

JBIO Jade Biosciences, Inc.

7.09

-2.21%

UPB Upstream Bio, Inc.

9.35

+1.41%

PRTG Portage Biotech Inc.

8.12

+1.12%

UBX Unity Biotechnology, Inc.

0.6800

-0.15%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Moderna, Inc. (1MRNA.MI)

Related Tickers