CureVac N.V. (ETR:5CV)
Germany · Delayed Price · Currency is EUR 4.720
+0.072 (1.55%)
Aug 4, 2025, 5:35 PM CET
CureVac Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2025 | 4.59 | 4.59 | 4.52 | 4.59 | 4.59 | 0.44% | 139,879 |
| Jun 30, 2025 | 4.55 | 4.61 | 4.55 | 4.57 | 4.57 | -0.44% | 84,394 |
| Jun 27, 2025 | 4.53 | 4.61 | 4.53 | 4.59 | 4.59 | -0.86% | 73,980 |
| Jun 26, 2025 | 4.62 | 4.64 | 4.59 | 4.63 | 4.63 | 0.43% | 127,226 |
| Jun 25, 2025 | 4.51 | 4.61 | 4.50 | 4.61 | 4.61 | - | 194,827 |
| Jun 24, 2025 | 4.62 | 4.65 | 4.50 | 4.61 | 4.61 | -0.86% | 230,915 |
| Jun 23, 2025 | 4.68 | 4.74 | 4.63 | 4.65 | 4.65 | -2.52% | 179,075 |
| Jun 20, 2025 | 4.75 | 4.78 | 4.70 | 4.77 | 4.77 | 0.42% | 227,854 |
| Jun 19, 2025 | 4.71 | 4.76 | 4.71 | 4.75 | 4.75 | -0.63% | 40,121 |
| Jun 18, 2025 | 4.75 | 4.81 | 4.74 | 4.78 | 4.78 | -0.42% | 171,994 |
| Jun 17, 2025 | 4.72 | 4.81 | 4.67 | 4.80 | 4.80 | 1.05% | 205,906 |
| Jun 16, 2025 | 4.78 | 4.83 | 4.71 | 4.75 | 4.75 | -0.63% | 326,303 |
| Jun 13, 2025 | 4.70 | 4.79 | 4.62 | 4.78 | 4.78 | -2.45% | 559,939 |
| Jun 12, 2025 | 3.54 | 4.90 | 3.47 | 4.90 | 4.90 | 35.36% | 1,770,336 |
| Jun 11, 2025 | 3.67 | 3.76 | 3.60 | 3.62 | 3.62 | -4.99% | 198,455 |
| Jun 10, 2025 | 3.88 | 3.98 | 3.80 | 3.81 | 3.81 | -2.06% | 58,986 |
| Jun 9, 2025 | 3.92 | 3.98 | 3.87 | 3.89 | 3.89 | 1.04% | 46,338 |
| Jun 6, 2025 | 3.98 | 3.98 | 3.81 | 3.85 | 3.85 | -0.52% | 68,476 |
| Jun 5, 2025 | 3.95 | 3.99 | 3.76 | 3.87 | 3.87 | -4.91% | 99,567 |
| Jun 4, 2025 | 4.16 | 4.17 | 4.02 | 4.07 | 4.07 | -2.40% | 146,929 |
| Jun 3, 2025 | 4.10 | 4.17 | 3.98 | 4.17 | 4.17 | 1.71% | 176,818 |
| Jun 2, 2025 | 4.10 | 4.22 | 3.99 | 4.10 | 4.10 | 1.74% | 188,038 |
| May 30, 2025 | 4.18 | 4.18 | 3.92 | 4.03 | 4.03 | -3.12% | 235,188 |
| May 29, 2025 | 3.95 | 4.16 | 3.92 | 4.16 | 4.16 | 6.12% | 197,979 |
| May 28, 2025 | 3.80 | 3.93 | 3.77 | 3.92 | 3.92 | 2.89% | 107,616 |
| May 27, 2025 | 3.60 | 3.83 | 3.60 | 3.81 | 3.81 | 4.67% | 128,326 |