CureVac N.V. (VIE:CVAC)
Austria · Delayed Price · Currency is EUR 3.546
+0.240 (7.26%)
Last updated: Dec 23, 2025, 8:55 AM CET
CureVac Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 3.39 | 3.55 | 3.39 | 3.55 | 3.55 | 7.26% | - |
| Dec 22, 2025 | 3.52 | 3.52 | 3.31 | 3.31 | 3.31 | -5.60% | 2,000 |
| Dec 19, 2025 | 3.63 | 3.63 | 3.45 | 3.50 | 3.50 | -2.34% | 4,473 |
| Dec 18, 2025 | 3.42 | 3.59 | 3.39 | 3.59 | 3.59 | 0.28% | - |
| Dec 17, 2025 | 3.96 | 3.96 | 3.58 | 3.58 | 3.58 | -11.79% | - |
| Dec 16, 2025 | 4.19 | 4.19 | 4.05 | 4.05 | 4.05 | -4.70% | 191 |
| Dec 15, 2025 | 4.26 | 4.26 | 4.25 | 4.25 | 4.25 | -1.66% | - |
| Dec 12, 2025 | 4.33 | 4.34 | 4.33 | 4.33 | 4.33 | -1.01% | - |
| Dec 11, 2025 | 4.32 | 4.38 | 4.31 | 4.37 | 4.37 | 0.55% | - |
| Dec 10, 2025 | 4.37 | 4.38 | 4.35 | 4.35 | 4.35 | -1.85% | - |
| Dec 9, 2025 | 4.46 | 4.46 | 4.42 | 4.43 | 4.43 | -1.56% | - |
| Dec 8, 2025 | 4.46 | 4.50 | 4.45 | 4.50 | 4.50 | 2.04% | 4 |
| Dec 5, 2025 | 4.37 | 4.41 | 4.37 | 4.41 | 4.41 | -0.36% | - |
| Dec 4, 2025 | 4.43 | 4.44 | 4.40 | 4.42 | 4.42 | -0.63% | 100 |
| Dec 3, 2025 | 4.23 | 4.45 | 4.23 | 4.45 | 4.45 | 0.77% | - |
| Dec 2, 2025 | 4.37 | 4.44 | 4.35 | 4.42 | 4.42 | -2.64% | - |
| Dec 1, 2025 | 4.67 | 4.67 | 4.54 | 4.54 | 4.54 | -4.02% | - |
| Nov 28, 2025 | 4.64 | 4.73 | 4.64 | 4.73 | 4.73 | 1.37% | 7 |
| Nov 27, 2025 | 4.66 | 4.68 | 4.66 | 4.66 | 4.66 | 1.00% | - |
| Nov 26, 2025 | 4.55 | 4.62 | 4.52 | 4.62 | 4.62 | 2.17% | - |
| Nov 25, 2025 | 4.43 | 4.52 | 4.40 | 4.52 | 4.52 | 4.92% | - |
| Nov 24, 2025 | 4.34 | 4.37 | 4.31 | 4.31 | 4.31 | -2.71% | 40 |
| Nov 21, 2025 | 4.47 | 4.47 | 4.42 | 4.43 | 4.43 | -2.17% | 100 |
| Nov 20, 2025 | 4.53 | 4.53 | 4.51 | 4.53 | 4.53 | -0.31% | - |
| Nov 19, 2025 | 4.49 | 4.54 | 4.49 | 4.54 | 4.54 | 0.04% | 500 |
| Nov 18, 2025 | 4.53 | 4.54 | 4.53 | 4.54 | 4.54 | -0.57% | - |
| Nov 17, 2025 | 4.55 | 4.56 | 4.53 | 4.56 | 4.56 | 0.09% | - |
| Nov 14, 2025 | 4.54 | 4.56 | 4.52 | 4.56 | 4.56 | -0.39% | - |
| Nov 13, 2025 | 4.55 | 4.58 | 4.53 | 4.58 | 4.58 | -0.78% | 429 |
| Nov 12, 2025 | 4.53 | 4.65 | 4.53 | 4.61 | 4.61 | 2.03% | 442 |
| Nov 11, 2025 | 4.50 | 4.52 | 4.48 | 4.52 | 4.52 | -0.04% | - |
| Nov 10, 2025 | 4.48 | 4.52 | 4.48 | 4.52 | 4.52 | 0.89% | 91 |
| Nov 7, 2025 | 4.52 | 4.53 | 4.48 | 4.48 | 4.48 | -1.58% | 166 |
| Nov 6, 2025 | 4.58 | 4.58 | 4.53 | 4.56 | 4.56 | -0.91% | 280 |
| Nov 5, 2025 | 4.58 | 4.61 | 4.58 | 4.60 | 4.60 | -0.61% | - |
| Nov 4, 2025 | 4.60 | 4.63 | 4.60 | 4.63 | 4.63 | 0.52% | 11 |
| Nov 3, 2025 | 4.59 | 4.65 | 4.59 | 4.60 | 4.60 | -0.48% | - |
| Oct 31, 2025 | 4.63 | 4.63 | 4.59 | 4.62 | 4.62 | 0.26% | - |
| Oct 30, 2025 | 4.58 | 4.63 | 4.57 | 4.61 | 4.61 | 0.04% | 250 |
| Oct 29, 2025 | 4.59 | 4.61 | 4.59 | 4.61 | 4.61 | - | - |
| Oct 28, 2025 | 4.58 | 4.61 | 4.58 | 4.61 | 4.61 | 0.09% | - |
| Oct 27, 2025 | 4.62 | 4.62 | 4.60 | 4.61 | 4.61 | -0.73% | - |
| Oct 24, 2025 | 4.62 | 4.64 | 4.60 | 4.64 | 4.64 | -0.17% | 111 |
| 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% | - |