CureVac N.V. (FRA:5CV)
Germany · Delayed Price · Currency is EUR 4.546
-0.002 (-0.04%)
Sep 30, 2025, 6:55 PM CET
CureVac Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 4.51 | 4.56 | 4.51 | 4.56 | 4.56 | 0.22% | 1,228 |
| Sep 29, 2025 | 4.53 | 4.56 | 4.53 | 4.55 | 4.55 | -0.44% | 2,985 |
| Sep 26, 2025 | 4.52 | 4.60 | 4.52 | 4.57 | 4.57 | 0.44% | 4,995 |
| Sep 25, 2025 | 4.55 | 4.55 | 4.52 | 4.55 | 4.55 | 1.79% | 3,680 |
| Sep 24, 2025 | 4.49 | 4.49 | 4.47 | 4.47 | 4.47 | -2.61% | 25 |
| Sep 23, 2025 | 4.49 | 4.59 | 4.46 | 4.59 | 4.59 | 1.32% | 20,477 |
| Sep 22, 2025 | 4.49 | 4.53 | 4.43 | 4.53 | 4.53 | - | 19,963 |
| Sep 19, 2025 | 4.48 | 4.58 | 4.48 | 4.53 | 4.53 | 0.22% | 1,849 |
| Sep 18, 2025 | 4.56 | 4.56 | 4.49 | 4.52 | 4.52 | - | 1,530 |
| Sep 17, 2025 | 4.50 | 4.52 | 4.48 | 4.52 | 4.52 | - | 5,359 |
| Sep 16, 2025 | 4.50 | 4.54 | 4.50 | 4.52 | 4.52 | -0.66% | 4,650 |
| Sep 15, 2025 | 4.54 | 4.55 | 4.53 | 4.55 | 4.55 | -0.22% | 2,230 |
| Sep 12, 2025 | 4.60 | 4.61 | 4.53 | 4.56 | 4.56 | -0.22% | 3,700 |
| Sep 11, 2025 | 4.55 | 4.62 | 4.55 | 4.57 | 4.57 | 0.88% | 1,660 |
| Sep 10, 2025 | 4.53 | 4.60 | 4.53 | 4.53 | 4.53 | -0.88% | 3,270 |
| Sep 9, 2025 | 4.50 | 4.58 | 4.50 | 4.57 | 4.57 | -0.22% | 6,986 |
| Sep 8, 2025 | 4.55 | 4.58 | 4.55 | 4.58 | 4.58 | 0.44% | 7,893 |
| Sep 5, 2025 | 4.53 | 4.57 | 4.53 | 4.56 | 4.56 | -0.65% | 29,531 |
| Sep 4, 2025 | 4.54 | 4.59 | 4.54 | 4.59 | 4.59 | 0.44% | 6,479 |
| Sep 3, 2025 | 4.54 | 4.60 | 4.54 | 4.57 | 4.57 | -1.72% | 13,003 |
| Sep 2, 2025 | 4.58 | 4.65 | 4.56 | 4.65 | 4.65 | 1.53% | 20,826 |
| Sep 1, 2025 | 4.62 | 4.62 | 4.55 | 4.58 | 4.58 | -0.22% | 17,027 |
| Aug 29, 2025 | 4.60 | 4.62 | 4.57 | 4.59 | 4.59 | -0.22% | 33,882 |
| Aug 28, 2025 | 4.61 | 4.66 | 4.60 | 4.60 | 4.60 | -1.08% | 9,128 |
| Aug 27, 2025 | 4.65 | 4.66 | 4.62 | 4.65 | 4.65 | - | 9,154 |
| Aug 26, 2025 | 4.63 | 4.65 | 4.61 | 4.65 | 4.65 | 0.22% | 7,880 |
| Aug 25, 2025 | 4.65 | 4.68 | 4.61 | 4.64 | 4.64 | -0.22% | 12,007 |
| Aug 22, 2025 | 4.65 | 4.69 | 4.61 | 4.65 | 4.65 | -0.21% | 6,169 |
| Aug 21, 2025 | 4.61 | 4.71 | 4.61 | 4.66 | 4.66 | -0.64% | 12,317 |
| Aug 20, 2025 | 4.68 | 4.70 | 4.64 | 4.69 | 4.69 | - | 17,935 |
| Aug 19, 2025 | 4.66 | 4.72 | 4.63 | 4.69 | 4.69 | -0.21% | 13,864 |
| Aug 18, 2025 | 4.63 | 4.70 | 4.63 | 4.70 | 4.70 | -0.42% | 3,683 |
| Aug 15, 2025 | 4.72 | 4.72 | 4.67 | 4.72 | 4.72 | -0.42% | 8,592 |
| Aug 14, 2025 | 4.65 | 4.75 | 4.65 | 4.74 | 4.74 | 0.85% | 31,711 |
| Aug 13, 2025 | 4.68 | 4.72 | 4.64 | 4.70 | 4.70 | 1.08% | 33,318 |
| Aug 12, 2025 | 4.69 | 4.71 | 4.64 | 4.65 | 4.65 | -0.85% | 13,742 |
| Aug 11, 2025 | 4.68 | 4.69 | 4.64 | 4.69 | 4.69 | 0.43% | 11,026 |
| Aug 8, 2025 | 4.69 | 4.73 | 4.64 | 4.67 | 4.67 | 0.43% | 13,839 |
| Aug 7, 2025 | 4.66 | 4.71 | 4.64 | 4.65 | 4.65 | -0.21% | 14,449 |
| Aug 6, 2025 | 4.73 | 4.73 | 4.65 | 4.66 | 4.66 | -1.89% | 37,876 |
| Aug 5, 2025 | 4.69 | 4.75 | 4.68 | 4.75 | 4.75 | 0.42% | 31,646 |
| Aug 4, 2025 | 4.63 | 4.73 | 4.60 | 4.73 | 4.73 | 0.64% | 17,096 |
| Aug 1, 2025 | 4.71 | 4.72 | 4.61 | 4.70 | 4.70 | -1.05% | 11,970 |
| Jul 31, 2025 | 4.70 | 4.75 | 4.69 | 4.75 | 4.75 | 0.21% | 14,071 |
| Jul 30, 2025 | 4.68 | 4.74 | 4.64 | 4.74 | 4.74 | 1.07% | 32,236 |
| Jul 29, 2025 | 4.68 | 4.71 | 4.61 | 4.69 | 4.69 | -0.42% | 13,841 |
| Jul 28, 2025 | 4.66 | 4.71 | 4.61 | 4.71 | 4.71 | 1.29% | 9,801 |
| Jul 25, 2025 | 4.64 | 4.66 | 4.58 | 4.65 | 4.65 | -0.21% | 12,917 |
| Jul 24, 2025 | 4.66 | 4.66 | 4.61 | 4.66 | 4.66 | 0.87% | 11,177 |
| Jul 23, 2025 | 4.62 | 4.66 | 4.58 | 4.62 | 4.62 | -0.22% | 24,334 |