CureVac N.V. (BIT:1CVAC)
Italy
· Delayed Price · Currency is EUR 4.444
-0.284 (-6.01%)
Last updated: Dec 3, 2025, 9:00 AM CET
CureVac Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -0.50% | - |
| Dec 4, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -0.45% | - |
| Dec 3, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 0.59% | 1,050 |
| Dec 2, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -2.39% | - |
| Dec 1, 2025 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | -4.27% | - |
| Nov 28, 2025 | 4.72 | 4.72 | 4.72 | 4.73 | 4.73 | 0.98% | 125 |
| Nov 27, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 1.43% | - |
| Nov 26, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 5.87% | - |
| Nov 25, 2025 | 4.38 | 4.54 | 4.38 | 4.36 | 4.36 | -1.54% | 57 |
| Nov 24, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | -0.27% | - |
| Nov 21, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -1.68% | - |
| Nov 20, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -0.62% | - |
| Nov 19, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 1.11% | - |
| Nov 18, 2025 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | -1.58% | - |
| Nov 17, 2025 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | 0.09% | - |
| Nov 14, 2025 | 4.58 | 4.58 | 4.58 | 4.56 | 4.56 | -0.57% | 600 |
| Nov 13, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | -0.56% | - |
| Nov 12, 2025 | 4.50 | 4.50 | 4.50 | 4.61 | 4.61 | 2.03% | 600 |
| Nov 11, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 0.13% | - |
| Nov 10, 2025 | 4.46 | 4.46 | 4.46 | 4.52 | 4.52 | 0.49% | 200 |
| Nov 7, 2025 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | -1.06% | - |
| Nov 6, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -0.83% | - |
| Nov 5, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -0.13% | - |
| Nov 4, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 0.13% | 3,804 |
| Nov 3, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -0.74% | - |
| Oct 31, 2025 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | 0.52% | - |
| Oct 30, 2025 | 4.62 | 4.62 | 4.62 | 4.59 | 4.59 | 0.70% | 196 |
| Oct 29, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -1.89% | - |
| Oct 28, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 0.61% | - |
| Oct 27, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -0.35% | - |
| Oct 24, 2025 | 4.62 | 4.62 | 4.62 | 4.63 | 4.63 | 0.87% | 450 |
| Oct 23, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | -0.95% | - |
| Oct 22, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 1.71% | - |
| Oct 21, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -0.61% | - |
| Oct 20, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | -0.22% | - |
| Oct 17, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 0.04% | - |
| Oct 16, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -0.82% | - |
| Oct 15, 2025 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | 0.17% | - |
| Oct 14, 2025 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | -0.56% | - |
| Oct 13, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 0.43% | - |
| Oct 10, 2025 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | -0.22% | - |
| Oct 9, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -0.47% | - |
| Oct 8, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 0.78% | - |
| Oct 7, 2025 | 4.61 | 4.61 | 4.61 | 4.63 | 4.63 | 0.43% | 300 |
| Oct 6, 2025 | 4.52 | 4.62 | 4.43 | 4.61 | 4.61 | 1.95% | 6,954 |
| Oct 3, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -1.82% | - |
| Oct 2, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 0.35% | - |
| Oct 1, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 0.75% | - |
| Sep 30, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | -0.52% | - |
| Sep 29, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 0.66% | - |
| Sep 26, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | -0.52% | - |
| Sep 25, 2025 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | 0.13% | - |
| Sep 24, 2025 | 4.58 | 4.58 | 4.58 | 4.57 | 4.57 | 0.31% | 80 |
| Sep 23, 2025 | 4.51 | 4.53 | 4.51 | 4.55 | 4.55 | 0.22% | 2,290 |
| Sep 22, 2025 | 4.78 | 4.78 | 4.52 | 4.54 | 4.54 | -1.90% | 2,358 |
| Sep 19, 2025 | 4.60 | 4.60 | 4.60 | 4.63 | 4.63 | 1.76% | 4,300 |
| Sep 18, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 0.75% | - |
| Sep 17, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -0.18% | - |
| Sep 16, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -0.48% | - |
| Sep 15, 2025 | 4.53 | 4.53 | 4.53 | 4.55 | 4.55 | -1.22% | 100 |
| Sep 12, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | - |
| Sep 11, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 0.26% | - |
| Sep 10, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | -0.04% | - |
| Sep 9, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 0.53% | - |
| Sep 8, 2025 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | -0.39% | - |
| Sep 5, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | -0.30% | - |
| Sep 4, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | - |
| Sep 3, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 0.09% | - |
| Sep 2, 2025 | 4.60 | 4.60 | 4.36 | 4.60 | 4.60 | 0.48% | 7,133 |
| Sep 1, 2025 | 4.55 | 4.55 | 4.55 | 4.57 | 4.57 | -0.61% | 206 |
| Aug 29, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -0.56% | - |
| Aug 28, 2025 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | -0.34% | - |
| Aug 27, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 0.48% | - |
| Aug 26, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -0.47% | - |
| Aug 25, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -0.56% | - |
| Aug 22, 2025 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | -0.60% | - |
| Aug 21, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 0.38% | - |
| Aug 20, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 0.17% | - |
| Aug 19, 2025 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | -0.21% | - |
| Aug 18, 2025 | 4.25 | 4.65 | 4.25 | 4.68 | 4.68 | -0.76% | 800 |
| Aug 14, 2025 | 4.71 | 4.71 | 4.71 | 4.72 | 4.72 | -0.04% | 2 |
| Aug 13, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 0.25% | - |
| Aug 12, 2025 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | 0.68% | - |
| Aug 11, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 0.17% | - |
| Aug 8, 2025 | 4.64 | 4.64 | 4.64 | 4.67 | 4.67 | -0.17% | 840 |
| Aug 7, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -0.26% | - |
| Aug 6, 2025 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | -0.89% | - |
| Aug 5, 2025 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | 0.34% | - |
| Aug 4, 2025 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | 1.46% | - |
| Aug 1, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | -1.86% | - |
| Jul 31, 2025 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | 0.17% | - |
| Jul 30, 2025 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | 0.47% | - |
| Jul 29, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 0.43% | - |
| Jul 28, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 0.73% | - |
| Jul 25, 2025 | 4.69 | 4.69 | 4.63 | 4.65 | 4.65 | 0.30% | 218 |
| Jul 24, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -0.13% | - |
| Jul 23, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 0.69% | - |
| Jul 22, 2025 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | -0.17% | - |
| Jul 21, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -0.65% | - |
| Jul 18, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | -0.43% | - |