CureVac N.V. (VIE:CVAC)
Austria · Delayed Price · Currency is EUR 4.630
+0.036 (0.78%)
At close: Oct 21, 2025
CureVac Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 4.63 | 4.65 | 4.52 | 4.65 | 4.65 | - | 1,872 |
| Oct 22, 2025 | 4.59 | 4.65 | 4.59 | 4.65 | 4.65 | 0.39% | - |
| Oct 21, 2025 | 4.53 | 4.63 | 4.53 | 4.63 | 4.63 | 0.78% | - |
| Oct 20, 2025 | 4.53 | 4.59 | 4.53 | 4.59 | 4.59 | -0.17% | - |
| Oct 17, 2025 | 4.60 | 4.60 | 4.59 | 4.60 | 4.60 | -0.78% | - |
| Oct 16, 2025 | 4.61 | 4.64 | 4.60 | 4.64 | 4.64 | 0.04% | 1,500 |
| Oct 15, 2025 | 4.65 | 4.65 | 4.62 | 4.64 | 4.64 | -0.30% | - |
| Oct 14, 2025 | 4.66 | 4.66 | 4.63 | 4.65 | 4.65 | -0.56% | - |
| Oct 13, 2025 | 4.66 | 4.68 | 4.64 | 4.68 | 4.68 | 0.91% | - |
| Oct 10, 2025 | 4.66 | 4.69 | 4.62 | 4.63 | 4.63 | -1.15% | 356 |
| Oct 9, 2025 | 4.65 | 4.69 | 4.65 | 4.69 | 4.69 | 0.34% | - |
| Oct 8, 2025 | 4.64 | 4.67 | 4.64 | 4.67 | 4.67 | 0.69% | - |
| Oct 7, 2025 | 4.62 | 4.64 | 4.61 | 4.64 | 4.64 | 0.48% | - |
| Oct 6, 2025 | 4.62 | 4.64 | 4.62 | 4.62 | 4.62 | 0.48% | - |
| Oct 3, 2025 | 4.57 | 4.60 | 4.57 | 4.60 | 4.60 | -0.39% | - |
| Oct 2, 2025 | 4.57 | 4.61 | 4.53 | 4.61 | 4.61 | 0.61% | 2,334 |
| Oct 1, 2025 | 4.57 | 4.59 | 4.56 | 4.59 | 4.59 | 0.22% | - |
| Sep 30, 2025 | 4.54 | 4.58 | 4.54 | 4.58 | 4.58 | 0.04% | - |
| Sep 29, 2025 | 4.56 | 4.58 | 4.56 | 4.57 | 4.57 | -0.09% | - |
| Sep 26, 2025 | 4.56 | 4.60 | 4.56 | 4.58 | 4.58 | -0.09% | - |
| Sep 25, 2025 | 4.56 | 4.59 | 4.53 | 4.58 | 4.58 | 0.22% | 30 |
| Sep 24, 2025 | 4.52 | 4.57 | 4.52 | 4.57 | 4.57 | 0.26% | - |
| Sep 23, 2025 | 4.49 | 4.56 | 4.49 | 4.56 | 4.56 | 0.44% | 56 |
| Sep 22, 2025 | 4.50 | 4.54 | 4.49 | 4.54 | 4.54 | - | - |
| Sep 19, 2025 | 4.53 | 4.56 | 4.53 | 4.54 | 4.54 | -0.09% | - |
| Sep 18, 2025 | 4.53 | 4.55 | 4.51 | 4.54 | 4.54 | 0.49% | - |
| Sep 17, 2025 | 4.47 | 4.52 | 4.47 | 4.52 | 4.52 | -0.09% | - |
| Sep 16, 2025 | 4.53 | 4.56 | 4.53 | 4.53 | 4.53 | -0.35% | - |
| Sep 15, 2025 | 4.54 | 4.56 | 4.54 | 4.54 | 4.54 | -1.35% | - |
| Sep 12, 2025 | 4.56 | 4.60 | 4.55 | 4.60 | 4.60 | 0.13% | - |
| Sep 11, 2025 | 4.56 | 4.60 | 4.56 | 4.60 | 4.60 | 0.26% | - |
| Sep 10, 2025 | 4.57 | 4.59 | 4.57 | 4.59 | 4.59 | 0.13% | - |
| Sep 9, 2025 | 4.56 | 4.58 | 4.53 | 4.58 | 4.58 | 0.26% | 10 |
| Sep 8, 2025 | 4.61 | 4.61 | 4.57 | 4.57 | 4.57 | -0.57% | - |
| Sep 5, 2025 | 4.57 | 4.59 | 4.57 | 4.59 | 4.59 | -0.17% | - |
| Sep 4, 2025 | 4.55 | 4.60 | 4.55 | 4.60 | 4.60 | - | - |
| Sep 3, 2025 | 4.57 | 4.60 | 4.57 | 4.60 | 4.60 | 0.26% | - |
| Sep 2, 2025 | 4.57 | 4.59 | 4.57 | 4.59 | 4.59 | 0.31% | - |
| Sep 1, 2025 | 4.58 | 4.59 | 4.58 | 4.58 | 4.58 | -0.61% | - |
| Aug 29, 2025 | 4.61 | 4.61 | 4.58 | 4.60 | 4.60 | -0.48% | - |
| Aug 28, 2025 | 4.64 | 4.64 | 4.63 | 4.63 | 4.63 | -0.30% | - |
| Aug 27, 2025 | 4.64 | 4.65 | 4.63 | 4.64 | 4.64 | 0.22% | 1,827 |
| Aug 26, 2025 | 4.64 | 4.65 | 4.62 | 4.63 | 4.63 | -0.47% | - |
| Aug 25, 2025 | 4.63 | 4.65 | 4.63 | 4.65 | 4.65 | -0.39% | - |
| Aug 22, 2025 | 4.66 | 4.68 | 4.66 | 4.67 | 4.67 | -0.55% | - |
| Aug 21, 2025 | 4.65 | 4.70 | 4.65 | 4.70 | 4.70 | 0.34% | - |
| Aug 20, 2025 | 4.66 | 4.68 | 4.65 | 4.68 | 4.68 | 0.09% | - |
| Aug 19, 2025 | 4.65 | 4.68 | 4.65 | 4.68 | 4.68 | - | - |
| Aug 18, 2025 | 4.69 | 4.71 | 4.67 | 4.68 | 4.68 | -0.89% | - |
| Aug 15, 2025 | 4.69 | 4.72 | 4.68 | 4.72 | 4.72 | 0.60% | 8 |