CureVac N.V. (ETR:5CV)
Germany · Delayed Price · Currency is EUR 3.892
+0.014 (0.36%)
At close: Jan 5, 2026
CureVac Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 5, 2026 | 3.90 | 3.96 | 3.86 | 3.89 | 3.89 | 0.36% | 125,072 |
| Jan 2, 2026 | 3.61 | 3.91 | 3.61 | 3.88 | 3.88 | 7.13% | 155,656 |
| Dec 30, 2025 | 3.59 | 3.65 | 3.58 | 3.62 | 3.62 | 0.11% | 140,376 |
| Dec 29, 2025 | 3.51 | 3.63 | 3.51 | 3.62 | 3.62 | 2.26% | 327,549 |
| Dec 23, 2025 | 3.35 | 3.54 | 3.35 | 3.54 | 3.54 | 4.12% | 190,575 |
| Dec 22, 2025 | 3.50 | 3.50 | 3.26 | 3.40 | 3.40 | -2.92% | 3,796,818 |
| Dec 19, 2025 | 3.57 | 3.61 | 3.40 | 3.50 | 3.50 | -1.96% | 1,646,264 |
| Dec 18, 2025 | 3.41 | 3.60 | 3.32 | 3.57 | 3.57 | 0.45% | 202,238 |
| Dec 17, 2025 | 4.00 | 4.00 | 3.50 | 3.55 | 3.55 | -11.64% | 258,704 |
| Dec 16, 2025 | 4.19 | 4.20 | 4.02 | 4.02 | 4.02 | -4.65% | 429,591 |
| Dec 15, 2025 | 4.28 | 4.30 | 4.13 | 4.22 | 4.22 | -2.18% | 283,610 |
| Dec 12, 2025 | 4.32 | 4.38 | 4.30 | 4.31 | 4.31 | -1.46% | 243,259 |
| Dec 11, 2025 | 4.28 | 4.40 | 4.28 | 4.37 | 4.37 | 1.11% | 30,273 |
| Dec 10, 2025 | 4.33 | 4.40 | 4.33 | 4.33 | 4.33 | -2.08% | 34,757 |
| Dec 9, 2025 | 4.47 | 4.47 | 4.37 | 4.42 | 4.42 | -1.38% | 112,262 |
| Dec 8, 2025 | 4.46 | 4.53 | 4.40 | 4.48 | 4.48 | 1.59% | 292,598 |
| Dec 5, 2025 | 4.34 | 4.44 | 4.34 | 4.41 | 4.41 | - | 54,631 |
| Dec 4, 2025 | 4.40 | 4.45 | 4.35 | 4.41 | 4.41 | -1.08% | 63,596 |
| Dec 3, 2025 | 4.22 | 4.46 | 4.22 | 4.46 | 4.46 | 1.23% | 49,027 |
| Dec 2, 2025 | 4.36 | 4.47 | 4.32 | 4.40 | 4.40 | -2.35% | 104,993 |
| Dec 1, 2025 | 4.67 | 4.70 | 4.50 | 4.51 | 4.51 | -4.93% | 97,944 |
| Nov 28, 2025 | 4.66 | 4.78 | 4.65 | 4.74 | 4.74 | 1.72% | 227,648 |
| Nov 27, 2025 | 4.64 | 4.70 | 4.64 | 4.66 | 4.66 | 1.04% | 201,786 |
| Nov 26, 2025 | 4.61 | 4.63 | 4.50 | 4.62 | 4.62 | 2.35% | 83,367 |
| Nov 25, 2025 | 4.41 | 4.54 | 4.38 | 4.51 | 4.51 | 1.94% | 80,237 |
| Nov 24, 2025 | 4.41 | 4.46 | 4.30 | 4.42 | 4.42 | -0.41% | 229,005 |
| Nov 21, 2025 | 4.50 | 4.50 | 4.38 | 4.44 | 4.44 | -1.55% | 41,709 |
| Nov 20, 2025 | 4.51 | 4.55 | 4.49 | 4.51 | 4.51 | -0.35% | 45,108 |
| Nov 19, 2025 | 4.50 | 4.55 | 4.47 | 4.53 | 4.53 | -0.31% | 80,366 |
| Nov 18, 2025 | 4.53 | 4.58 | 4.48 | 4.54 | 4.54 | -0.66% | 46,327 |
| Nov 17, 2025 | 4.55 | 4.59 | 4.52 | 4.57 | 4.57 | 0.31% | 45,904 |
| Nov 14, 2025 | 4.50 | 4.59 | 4.47 | 4.56 | 4.56 | -0.70% | 48,061 |
| Nov 13, 2025 | 4.49 | 4.61 | 4.41 | 4.59 | 4.59 | -0.43% | 51,522 |
| Nov 12, 2025 | 4.51 | 4.62 | 4.50 | 4.61 | 4.61 | 2.04% | 63,232 |
| Nov 11, 2025 | 4.52 | 4.55 | 4.46 | 4.52 | 4.52 | -0.13% | 45,094 |
| Nov 10, 2025 | 4.49 | 4.55 | 4.46 | 4.52 | 4.52 | 0.62% | 30,908 |
| Nov 7, 2025 | 4.55 | 4.58 | 4.46 | 4.50 | 4.50 | -0.93% | 57,172 |
| Nov 6, 2025 | 4.59 | 4.60 | 4.48 | 4.54 | 4.54 | -1.56% | 49,003 |
| Nov 5, 2025 | 4.59 | 4.64 | 4.55 | 4.61 | 4.61 | 0.09% | 47,675 |
| Nov 4, 2025 | 4.59 | 4.66 | 4.58 | 4.61 | 4.61 | 0.35% | 63,638 |
| Nov 3, 2025 | 4.63 | 4.66 | 4.58 | 4.59 | 4.59 | -1.08% | 79,379 |
| Oct 31, 2025 | 4.61 | 4.65 | 4.53 | 4.64 | 4.64 | 0.26% | 57,704 |
| Oct 30, 2025 | 4.58 | 4.64 | 4.57 | 4.63 | 4.63 | 0.39% | 54,886 |
| Oct 29, 2025 | 4.52 | 4.62 | 4.52 | 4.61 | 4.61 | 0.39% | 22,898 |
| Oct 28, 2025 | 4.56 | 4.62 | 4.56 | 4.59 | 4.59 | -0.61% | 19,762 |
| Oct 27, 2025 | 4.60 | 4.63 | 4.57 | 4.62 | 4.62 | -0.43% | 47,291 |
| Oct 24, 2025 | 4.55 | 4.68 | 4.55 | 4.64 | 4.64 | 0.22% | 60,823 |
| Oct 23, 2025 | 4.62 | 4.65 | 4.48 | 4.63 | 4.63 | -0.13% | 111,386 |
| Oct 22, 2025 | 4.62 | 4.65 | 4.60 | 4.64 | 4.64 | 0.13% | 29,110 |
| Oct 21, 2025 | 4.60 | 4.63 | 4.49 | 4.63 | 4.63 | 1.22% | 50,650 |