CureVac N.V. (FRA:5CV)
Germany · Delayed Price · Currency is EUR 4.622
-0.008 (-0.17%)
Last updated: Oct 24, 2025, 10:30 AM CET
CureVac Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 4.65 | 4.65 | 4.52 | 4.52 | 4.52 | -2.25% | 8,826 |
| Oct 22, 2025 | 4.63 | 4.65 | 4.58 | 4.62 | 4.62 | 0.43% | 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 | - | 6,369 |
| Oct 17, 2025 | 4.55 | 4.60 | 4.55 | 4.56 | 4.56 | -0.65% | 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 | - | 16,252 |
| Oct 14, 2025 | 4.64 | 4.67 | 4.56 | 4.60 | 4.60 | -0.86% | 6,109 |
| Oct 13, 2025 | 4.60 | 4.65 | 4.55 | 4.64 | 4.64 | 1.09% | 4,126 |
| Oct 10, 2025 | 4.62 | 4.67 | 4.59 | 4.59 | 4.59 | -1.29% | 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 | - | 3,646 |
| Oct 7, 2025 | 4.57 | 4.64 | 4.57 | 4.63 | 4.63 | 1.09% | 9,442 |
| Oct 6, 2025 | 4.50 | 4.64 | 4.50 | 4.58 | 4.58 | -0.22% | 5,750 |
| Oct 3, 2025 | 4.56 | 4.62 | 4.56 | 4.59 | 4.59 | 0.66% | 890 |
| Oct 2, 2025 | 4.54 | 4.60 | 4.54 | 4.56 | 4.56 | -0.22% | 11,110 |
| Oct 1, 2025 | 4.52 | 4.58 | 4.40 | 4.57 | 4.57 | 0.44% | 6,782 |
| Sep 30, 2025 | 4.51 | 4.56 | 4.51 | 4.55 | 4.55 | - | 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 | 0.44% | 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 |