CureVac N.V. (BIT:1CVAC)
Italy · Delayed Price · Currency is EUR 4.590
0.00 (0.00%)
At close: Oct 31, 2025
CureVac Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | 0.52% | - |
| Oct 30, 2025 | 4.62 | 4.62 | 4.62 | 4.59 | 4.59 | 0.70% | 196 |
| Oct 29, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -1.89% | - |
| Oct 28, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 0.61% | - |
| Oct 27, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -0.35% | - |
| Oct 24, 2025 | 4.62 | 4.62 | 4.62 | 4.63 | 4.63 | 0.87% | 450 |
| Oct 23, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | -0.95% | - |
| Oct 22, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 1.71% | - |
| Oct 21, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -0.61% | - |
| Oct 20, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | -0.22% | - |
| Oct 17, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 0.04% | - |
| Oct 16, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -0.82% | - |
| Oct 15, 2025 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | 0.17% | - |
| Oct 14, 2025 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | -0.56% | - |
| Oct 13, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 0.43% | - |
| Oct 10, 2025 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | -0.22% | - |
| Oct 9, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -0.47% | - |
| Oct 8, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 0.78% | - |
| Oct 7, 2025 | 4.61 | 4.61 | 4.61 | 4.63 | 4.63 | 0.43% | 300 |
| Oct 6, 2025 | 4.52 | 4.62 | 4.43 | 4.61 | 4.61 | 1.95% | 6,954 |
| Oct 3, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -1.82% | - |
| Oct 2, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 0.35% | - |
| Oct 1, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 0.75% | - |
| Sep 30, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | -0.52% | - |
| Sep 29, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 0.66% | - |
| Sep 26, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | -0.52% | - |
| Sep 25, 2025 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | 0.13% | - |
| Sep 24, 2025 | 4.58 | 4.58 | 4.58 | 4.57 | 4.57 | 0.31% | 80 |
| Sep 23, 2025 | 4.51 | 4.53 | 4.51 | 4.55 | 4.55 | 0.22% | 2,290 |
| Sep 22, 2025 | 4.78 | 4.78 | 4.52 | 4.54 | 4.54 | -1.90% | 2,358 |
| Sep 19, 2025 | 4.60 | 4.60 | 4.60 | 4.63 | 4.63 | 1.76% | 4,300 |
| Sep 18, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 0.75% | - |
| Sep 17, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -0.18% | - |
| Sep 16, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -0.48% | - |
| Sep 15, 2025 | 4.53 | 4.53 | 4.53 | 4.55 | 4.55 | -1.22% | 100 |
| Sep 12, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | - |
| Sep 11, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 0.26% | - |
| Sep 10, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | -0.04% | - |
| Sep 9, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 0.53% | - |
| Sep 8, 2025 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | -0.39% | - |
| Sep 5, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | -0.30% | - |
| Sep 4, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | - |
| Sep 3, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 0.09% | - |
| Sep 2, 2025 | 4.60 | 4.60 | 4.36 | 4.60 | 4.60 | 0.48% | 7,133 |
| Sep 1, 2025 | 4.55 | 4.55 | 4.55 | 4.57 | 4.57 | -0.61% | 206 |
| Aug 29, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -0.56% | - |
| Aug 28, 2025 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | -0.34% | - |
| Aug 27, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 0.48% | - |
| Aug 26, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -0.47% | - |
| Aug 25, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -0.56% | - |