CureVac N.V. (FRA:5CV)
Germany · Delayed Price · Currency is EUR 4.350
-0.114 (-2.55%)
Dec 2, 2025, 12:11 PM CET
CureVac Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 4.38 | 4.38 | 4.34 | 4.34 | - | -2.87% | 2,830 |
| Dec 1, 2025 | 4.68 | 4.68 | 4.46 | 4.46 | 4.46 | -4.86% | 43,652 |
| Nov 28, 2025 | 4.68 | 4.75 | 4.63 | 4.69 | 4.69 | 0.43% | 25,330 |
| Nov 27, 2025 | 4.67 | 4.68 | 4.65 | 4.67 | 4.67 | -0.60% | 29,480 |
| Nov 26, 2025 | 4.50 | 4.71 | 4.50 | 4.70 | 4.70 | 3.89% | 36,051 |
| Nov 25, 2025 | 4.39 | 4.52 | 4.38 | 4.52 | 4.52 | 2.86% | 20,171 |
| Nov 24, 2025 | 4.33 | 4.43 | 4.30 | 4.40 | 4.40 | 0.32% | 30,011 |
| Nov 21, 2025 | 4.48 | 4.60 | 4.35 | 4.38 | 4.38 | -1.57% | 16,740 |
| Nov 20, 2025 | 4.51 | 4.55 | 4.45 | 4.45 | 4.45 | -1.46% | 15,889 |
| Nov 19, 2025 | 4.47 | 4.53 | 4.47 | 4.52 | 4.52 | - | 20,833 |
| Nov 18, 2025 | 4.51 | 4.55 | 4.51 | 4.52 | 4.52 | -0.48% | 10,417 |
| Nov 17, 2025 | 4.53 | 4.55 | 4.52 | 4.54 | 4.54 | 0.35% | 9,625 |
| Nov 14, 2025 | 4.52 | 4.54 | 4.51 | 4.53 | 4.53 | -0.44% | 2,752 |
| Nov 13, 2025 | 4.56 | 4.58 | 4.50 | 4.55 | 4.55 | -0.79% | 7,464 |
| Nov 12, 2025 | 4.51 | 4.62 | 4.50 | 4.58 | 4.58 | 1.33% | 15,446 |
| Nov 11, 2025 | 4.49 | 4.52 | 4.48 | 4.52 | 4.52 | 1.12% | 9,085 |
| Nov 10, 2025 | 4.46 | 4.51 | 4.46 | 4.47 | 4.47 | -0.09% | 8,295 |
| Nov 7, 2025 | 4.50 | 4.51 | 4.46 | 4.48 | 4.48 | -0.80% | 12,452 |
| Nov 6, 2025 | 4.54 | 4.56 | 4.50 | 4.51 | 4.51 | -1.14% | 18,258 |
| Nov 5, 2025 | 4.59 | 4.60 | 4.56 | 4.56 | 4.56 | -0.48% | 7,969 |
| Nov 4, 2025 | 4.61 | 4.62 | 4.59 | 4.59 | 4.59 | -0.13% | 11,442 |
| Nov 3, 2025 | 4.57 | 4.63 | 4.57 | 4.59 | 4.59 | -0.17% | 14,586 |
| Oct 31, 2025 | 4.57 | 4.62 | 4.57 | 4.60 | 4.60 | 0.61% | 17,141 |
| Oct 30, 2025 | 4.58 | 4.63 | 4.57 | 4.57 | 4.57 | -0.78% | 9,546 |
| Oct 29, 2025 | 4.58 | 4.61 | 4.58 | 4.61 | 4.61 | 0.74% | 7,518 |
| Oct 28, 2025 | 4.59 | 4.60 | 4.57 | 4.57 | 4.57 | -0.31% | 12,414 |
| Oct 27, 2025 | 4.61 | 4.62 | 4.57 | 4.59 | 4.59 | -0.48% | 5,379 |
| Oct 24, 2025 | 4.64 | 4.65 | 4.61 | 4.61 | 4.61 | -0.04% | 8,265 |
| Oct 23, 2025 | 4.65 | 4.65 | 4.52 | 4.61 | 4.61 | -0.09% | 19,442 |
| Oct 22, 2025 | 4.63 | 4.65 | 4.58 | 4.62 | 4.62 | 0.35% | 4,828 |
| Oct 21, 2025 | 4.57 | 4.63 | 4.55 | 4.60 | 4.60 | 0.88% | 2,866 |
| Oct 20, 2025 | 4.56 | 4.60 | 4.54 | 4.56 | 4.56 | 0.04% | 6,369 |
| Oct 17, 2025 | 4.55 | 4.60 | 4.55 | 4.56 | 4.56 | -0.74% | 2,380 |
| Oct 16, 2025 | 4.58 | 4.63 | 4.58 | 4.59 | 4.59 | -0.22% | 1,856 |
| Oct 15, 2025 | 4.64 | 4.66 | 4.58 | 4.60 | 4.60 | 0.04% | 16,252 |
| Oct 14, 2025 | 4.64 | 4.67 | 4.56 | 4.60 | 4.60 | -0.82% | 6,109 |
| Oct 13, 2025 | 4.60 | 4.65 | 4.55 | 4.64 | 4.64 | 1.00% | 4,126 |
| Oct 10, 2025 | 4.62 | 4.67 | 4.59 | 4.59 | 4.59 | -1.33% | 1,227 |
| Oct 9, 2025 | 4.64 | 4.70 | 4.64 | 4.65 | 4.65 | 0.43% | 51,612 |
| Oct 8, 2025 | 4.64 | 4.69 | 4.60 | 4.63 | 4.63 | 0.17% | 3,646 |
| Oct 7, 2025 | 4.57 | 4.64 | 4.57 | 4.63 | 4.63 | 0.96% | 9,442 |
| Oct 6, 2025 | 4.50 | 4.64 | 4.50 | 4.58 | 4.58 | -0.09% | 5,750 |
| Oct 3, 2025 | 4.56 | 4.62 | 4.56 | 4.59 | 4.59 | 0.53% | 890 |
| Oct 2, 2025 | 4.54 | 4.60 | 4.54 | 4.56 | 4.56 | -0.26% | 11,110 |
| Oct 1, 2025 | 4.52 | 4.58 | 4.40 | 4.57 | 4.57 | 0.62% | 6,782 |
| Sep 30, 2025 | 4.51 | 4.56 | 4.51 | 4.55 | 4.55 | -0.04% | 1,858 |
| Sep 29, 2025 | 4.53 | 4.56 | 4.53 | 4.55 | 4.55 | -0.44% | 3,060 |
| Sep 26, 2025 | 4.52 | 4.60 | 4.52 | 4.57 | 4.57 | 0.40% | 4,995 |
| Sep 25, 2025 | 4.55 | 4.55 | 4.52 | 4.55 | 4.55 | 1.84% | 3,680 |
| Sep 24, 2025 | 4.49 | 4.49 | 4.47 | 4.47 | 4.47 | -2.57% | 25 |