CureVac N.V. (FRA:5CV)
Germany
· Delayed Price · Currency is EUR 4.604
+0.024 (0.52%)
Aug 29, 2025, 3:57 PM CET
CureVac Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 4.62 | 4.62 | 4.58 | 4.58 | 4.60 | -1.51% | 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 |
| Jul 22, 2025 | 4.62 | 4.63 | 4.59 | 4.63 | 4.63 | 0.87% | 3,290 |
| Jul 21, 2025 | 4.61 | 4.65 | 4.59 | 4.59 | 4.59 | -1.50% | 12,526 |
| Jul 18, 2025 | 4.62 | 4.66 | 4.60 | 4.66 | 4.66 | -0.43% | 9,303 |
| Jul 17, 2025 | 4.70 | 4.72 | 4.64 | 4.68 | 4.68 | -1.06% | 31,445 |
| Jul 16, 2025 | 4.63 | 4.73 | 4.61 | 4.73 | 4.73 | 0.85% | 66,744 |
| Jul 15, 2025 | 4.68 | 4.70 | 4.62 | 4.69 | 4.69 | -0.21% | 22,780 |
| Jul 14, 2025 | 4.64 | 4.70 | 4.61 | 4.70 | 4.70 | 0.86% | 17,898 |
| Jul 11, 2025 | 4.63 | 4.68 | 4.62 | 4.66 | 4.66 | -0.43% | 22,305 |
| Jul 10, 2025 | 4.63 | 4.70 | 4.62 | 4.68 | 4.68 | -0.43% | 32,036 |
| Jul 9, 2025 | 4.62 | 4.71 | 4.59 | 4.70 | 4.70 | 1.51% | 72,506 |
| Jul 8, 2025 | 4.60 | 4.64 | 4.58 | 4.63 | 4.63 | -0.22% | 17,682 |
| Jul 7, 2025 | 4.59 | 4.64 | 4.55 | 4.64 | 4.64 | 1.31% | 34,981 |
| Jul 4, 2025 | 4.57 | 4.60 | 4.56 | 4.58 | 4.58 | 0.22% | 14,264 |
| Jul 3, 2025 | 4.55 | 4.62 | 4.54 | 4.57 | 4.57 | -0.22% | 17,572 |
| Jul 2, 2025 | 4.59 | 4.59 | 4.53 | 4.58 | 4.58 | 0.22% | 22,774 |
| Jul 1, 2025 | 4.60 | 4.63 | 4.55 | 4.57 | 4.57 | -0.65% | 25,098 |
| Jun 30, 2025 | 4.61 | 4.61 | 4.51 | 4.60 | 4.60 | -0.43% | 25,266 |
| Jun 27, 2025 | 4.59 | 4.63 | 4.56 | 4.62 | 4.62 | 0.87% | 19,754 |
| Jun 26, 2025 | 4.63 | 4.64 | 4.57 | 4.58 | 4.58 | -1.08% | 15,722 |
| Jun 25, 2025 | 4.58 | 4.66 | 4.55 | 4.63 | 4.63 | 0.43% | 32,805 |
| Jun 24, 2025 | 4.67 | 4.67 | 4.57 | 4.61 | 4.61 | -0.65% | 26,000 |
| Jun 23, 2025 | 4.71 | 4.73 | 4.62 | 4.64 | 4.64 | -1.28% | 30,066 |
| Jun 20, 2025 | 4.72 | 4.82 | 4.68 | 4.70 | 4.70 | -0.84% | 53,089 |