CureVac N.V. (ETR:5CV)
Germany · Delayed Price · Currency is EUR 4.594
-0.004 (-0.09%)
Sep 10, 2025, 4:35 PM CET
CureVac Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 4.60 | 4.61 | 4.53 | 4.60 | 4.60 | 0.66% | 16,637 |
| Sep 8, 2025 | 4.61 | 4.62 | 4.55 | 4.57 | 4.57 | -0.65% | 24,043 |
| Sep 5, 2025 | 4.52 | 4.62 | 4.52 | 4.60 | 4.60 | 0.22% | 26,753 |
| Sep 4, 2025 | 4.53 | 4.61 | 4.53 | 4.59 | 4.59 | - | 36,973 |
| Sep 3, 2025 | 4.55 | 4.61 | 4.55 | 4.59 | 4.59 | - | 52,408 |
| Sep 2, 2025 | 4.55 | 4.60 | 4.50 | 4.59 | 4.59 | 0.88% | 76,095 |
| Sep 1, 2025 | 4.60 | 4.60 | 4.55 | 4.55 | 4.55 | -0.87% | 20,082 |
| Aug 29, 2025 | 4.60 | 4.62 | 4.55 | 4.59 | 4.59 | -0.65% | 36,962 |
| Aug 28, 2025 | 4.68 | 4.68 | 4.61 | 4.62 | 4.62 | -0.43% | 10,313 |
| Aug 27, 2025 | 4.58 | 4.70 | 4.58 | 4.64 | 4.64 | -0.22% | 45,159 |
| Aug 26, 2025 | 4.70 | 4.70 | 4.61 | 4.65 | 4.65 | - | 177,544 |
| Aug 25, 2025 | 4.64 | 4.66 | 4.61 | 4.65 | 4.65 | -0.43% | 37,854 |
| Aug 22, 2025 | 4.62 | 4.70 | 4.62 | 4.67 | 4.67 | -0.43% | 48,368 |
| Aug 21, 2025 | 4.69 | 4.70 | 4.64 | 4.69 | 4.69 | 0.21% | 14,234 |
| Aug 20, 2025 | 4.63 | 4.68 | 4.62 | 4.68 | 4.68 | 0.21% | 43,174 |
| Aug 19, 2025 | 4.65 | 4.67 | 4.64 | 4.67 | 4.67 | - | 27,112 |
| Aug 18, 2025 | 4.66 | 4.72 | 4.65 | 4.67 | 4.67 | -1.06% | 37,172 |
| Aug 15, 2025 | 4.73 | 4.73 | 4.68 | 4.72 | 4.72 | - | 40,661 |
| Aug 14, 2025 | 4.70 | 4.73 | 4.63 | 4.72 | 4.72 | 0.21% | 83,090 |
| Aug 13, 2025 | 4.75 | 4.75 | 4.67 | 4.71 | 4.71 | - | 130,307 |
| Aug 12, 2025 | 4.64 | 4.71 | 4.63 | 4.71 | 4.71 | 0.86% | 61,574 |
| Aug 11, 2025 | 4.65 | 4.68 | 4.63 | 4.67 | 4.67 | 0.21% | 63,630 |
| Aug 8, 2025 | 4.70 | 4.70 | 4.62 | 4.66 | 4.66 | - | 46,442 |
| Aug 7, 2025 | 4.69 | 4.69 | 4.60 | 4.66 | 4.66 | -0.43% | 56,094 |
| Aug 6, 2025 | 4.69 | 4.72 | 4.66 | 4.68 | 4.68 | -0.64% | 30,261 |
| Aug 5, 2025 | 4.73 | 4.75 | 4.69 | 4.71 | 4.71 | -0.21% | 124,086 |
| Aug 4, 2025 | 4.65 | 4.72 | 4.59 | 4.72 | 4.72 | 1.51% | 203,626 |
| Aug 1, 2025 | 4.71 | 4.71 | 4.61 | 4.65 | 4.65 | -1.48% | 109,111 |
| Jul 31, 2025 | 4.73 | 4.73 | 4.67 | 4.72 | 4.72 | -0.21% | 249,345 |
| Jul 30, 2025 | 4.67 | 4.73 | 4.64 | 4.73 | 4.73 | 0.85% | 157,241 |
| Jul 29, 2025 | 4.69 | 4.72 | 4.65 | 4.69 | 4.69 | - | 134,384 |
| Jul 28, 2025 | 4.62 | 4.69 | 4.61 | 4.69 | 4.69 | 1.30% | 119,917 |
| Jul 25, 2025 | 4.58 | 4.65 | 4.58 | 4.63 | 4.63 | -0.22% | 19,351 |
| Jul 24, 2025 | 4.61 | 4.64 | 4.60 | 4.64 | 4.64 | -0.22% | 91,528 |
| Jul 23, 2025 | 4.65 | 4.65 | 4.57 | 4.65 | 4.65 | 1.09% | 95,386 |
| Jul 22, 2025 | 4.59 | 4.63 | 4.58 | 4.60 | 4.60 | 0.44% | 30,718 |
| Jul 21, 2025 | 4.59 | 4.63 | 4.58 | 4.58 | 4.58 | -1.29% | 39,316 |
| Jul 18, 2025 | 4.65 | 4.65 | 4.61 | 4.64 | 4.64 | -0.64% | 77,967 |
| Jul 17, 2025 | 4.66 | 4.70 | 4.53 | 4.67 | 4.67 | 0.86% | 203,129 |
| Jul 16, 2025 | 4.63 | 4.68 | 4.61 | 4.63 | 4.63 | -0.22% | 150,948 |
| Jul 15, 2025 | 4.70 | 4.70 | 4.62 | 4.64 | 4.64 | -0.64% | 86,476 |
| Jul 14, 2025 | 4.68 | 4.68 | 4.64 | 4.67 | 4.67 | 0.43% | 83,416 |
| Jul 11, 2025 | 4.65 | 4.67 | 4.62 | 4.65 | 4.65 | -0.64% | 98,977 |
| Jul 10, 2025 | 4.63 | 4.69 | 4.63 | 4.68 | 4.68 | 0.86% | 95,790 |
| Jul 9, 2025 | 4.62 | 4.64 | 4.60 | 4.64 | 4.64 | 0.22% | 120,112 |
| Jul 8, 2025 | 4.59 | 4.64 | 4.59 | 4.63 | 4.63 | 0.43% | 94,846 |
| Jul 7, 2025 | 4.60 | 4.62 | 4.55 | 4.61 | 4.61 | 0.66% | 94,218 |
| Jul 4, 2025 | 4.56 | 4.60 | 4.56 | 4.58 | 4.58 | - | 67,994 |
| Jul 3, 2025 | 4.54 | 4.61 | 4.54 | 4.58 | 4.58 | 0.66% | 183,965 |
| Jul 2, 2025 | 4.57 | 4.59 | 4.54 | 4.55 | 4.55 | -0.87% | 169,670 |