CureVac N.V. (5CV.F)
XETRA: 5CV.F
· Real-Time Price · USD
2.75
0.04 (1.48%)
At close: Apr 17, 2025, 5:27 PM
5CV.F Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 2.82 | 2.82 | 2.70 | 2.75 | n/a | -2.14% | 10,668 |
| Apr 16, 2025 | 2.83 | 2.83 | 2.67 | 2.81 | n/a | -1.75% | 27,171 |
| Apr 15, 2025 | 2.86 | 2.91 | 2.84 | 2.86 | n/a | 0.35% | 25,419 |
| Apr 14, 2025 | 2.84 | 2.89 | 2.71 | 2.85 | n/a | 1.42% | 47,940 |
| Apr 11, 2025 | 2.53 | 2.81 | 2.53 | 2.81 | n/a | 12.40% | 35,328 |
| Apr 10, 2025 | 2.73 | 2.74 | 2.49 | 2.50 | n/a | -8.09% | 50,962 |
| Apr 9, 2025 | 2.40 | 2.76 | 2.40 | 2.72 | n/a | 10.57% | 80,134 |
| Apr 8, 2025 | 2.47 | 2.63 | 2.45 | 2.46 | n/a | 0.82% | 53,880 |
| Apr 7, 2025 | 2.28 | 2.52 | 2.17 | 2.44 | n/a | 3.39% | 140,719 |
| Apr 4, 2025 | 2.54 | 2.60 | 2.31 | 2.36 | n/a | -8.88% | 105,575 |
| Apr 3, 2025 | 2.57 | 2.64 | 2.53 | 2.59 | n/a | 0.39% | 27,392 |
| Apr 2, 2025 | 2.53 | 2.65 | 2.52 | 2.58 | n/a | 3.20% | 24,212 |
| Apr 1, 2025 | 2.57 | 2.64 | 2.48 | 2.50 | n/a | -4.94% | 62,552 |
| Mar 31, 2025 | 2.84 | 2.87 | 2.52 | 2.63 | n/a | -4.36% | 72,109 |
| Mar 28, 2025 | 2.81 | 3.13 | 2.75 | 2.75 | n/a | -5.82% | 100,468 |
| Mar 27, 2025 | 2.64 | 3.00 | 2.59 | 2.92 | n/a | 10.19% | 89,206 |
| Mar 26, 2025 | 2.70 | 2.75 | 2.65 | 2.65 | n/a | -1.85% | 26,807 |
| Mar 25, 2025 | 2.79 | 2.83 | 2.70 | 2.70 | n/a | -3.23% | 15,236 |
| Mar 24, 2025 | 2.72 | 2.82 | 2.66 | 2.79 | n/a | 3.72% | 8,490 |
| Mar 21, 2025 | 2.74 | 2.77 | 2.63 | 2.69 | n/a | -0.74% | 22,400 |