BioNTech SE (BVMF:B1NT34)
Brazil
· Delayed Price · Currency is BRL 32.79
-0.21 (-0.64%)
At close: Dec 5, 2025
BioNTech SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 31.95 | 32.88 | 31.95 | 32.79 | 32.79 | -0.64% | 468 |
| Dec 4, 2025 | 32.25 | 33.00 | 31.76 | 33.00 | 33.00 | 2.52% | 532 |
| Dec 3, 2025 | 32.25 | 32.25 | 31.98 | 32.19 | 32.19 | 0.28% | 120 |
| Dec 2, 2025 | 32.70 | 32.70 | 32.10 | 32.10 | 32.10 | -2.37% | 363 |
| Dec 1, 2025 | 32.94 | 33.05 | 32.87 | 32.88 | 32.88 | -4.53% | 832 |
| Nov 28, 2025 | 34.45 | 34.53 | 34.44 | 34.44 | 34.44 | -0.03% | 125 |
| Nov 26, 2025 | 33.24 | 34.45 | 33.24 | 34.45 | 34.45 | 3.55% | 371 |
| Nov 25, 2025 | 32.43 | 33.36 | 32.43 | 33.27 | 33.27 | 2.02% | 107 |
| Nov 24, 2025 | 32.14 | 32.90 | 32.00 | 32.61 | 32.61 | 0.62% | 1,658 |
| Nov 21, 2025 | 33.00 | 33.25 | 32.41 | 32.41 | 32.41 | -2.91% | 2,490 |
| Nov 19, 2025 | 34.20 | 34.20 | 33.38 | 33.38 | 33.38 | -1.97% | 2,038 |
| Nov 18, 2025 | 34.35 | 34.35 | 34.05 | 34.05 | 34.05 | -1.30% | 1,759 |
| Nov 17, 2025 | 34.55 | 34.55 | 34.11 | 34.50 | 34.50 | 0.88% | 2,744 |
| Nov 14, 2025 | 33.81 | 34.52 | 33.81 | 34.20 | 34.20 | -0.87% | 3,381 |
| Nov 13, 2025 | 35.97 | 35.97 | 34.50 | 34.50 | 34.50 | -7.16% | 4,149 |
| Nov 12, 2025 | 36.00 | 37.40 | 36.00 | 37.16 | 37.16 | 4.09% | 857 |
| Nov 11, 2025 | 35.10 | 35.97 | 35.10 | 35.70 | 35.70 | 2.29% | 222 |
| Nov 10, 2025 | 34.70 | 34.90 | 34.70 | 34.90 | 34.90 | 2.05% | 3 |
| Nov 7, 2025 | 34.10 | 34.20 | 33.54 | 34.20 | 34.20 | -0.70% | 162 |
| Nov 6, 2025 | 34.17 | 34.44 | 34.17 | 34.44 | 34.44 | -0.69% | 3 |
| Nov 5, 2025 | 34.72 | 34.72 | 34.68 | 34.68 | 34.68 | -0.17% | 115 |
| Nov 4, 2025 | 35.10 | 35.10 | 34.62 | 34.74 | 34.74 | 1.05% | 639 |
| Nov 3, 2025 | 35.00 | 36.24 | 34.38 | 34.38 | 34.38 | -1.32% | 254 |
| Oct 31, 2025 | 34.68 | 34.84 | 34.52 | 34.84 | 34.84 | 0.11% | 122 |
| Oct 30, 2025 | 34.64 | 34.80 | 34.64 | 34.80 | 34.80 | 0.12% | 80 |
| Oct 29, 2025 | 35.20 | 35.20 | 34.76 | 34.76 | 34.76 | -2.80% | 15 |
| Oct 28, 2025 | 35.24 | 35.76 | 35.24 | 35.76 | 35.76 | 1.13% | 313 |
| Oct 27, 2025 | 35.27 | 35.36 | 35.27 | 35.36 | 35.36 | -0.67% | 835 |
| Oct 24, 2025 | 35.45 | 35.60 | 35.45 | 35.60 | 35.60 | 1.95% | 10 |
| Oct 23, 2025 | 35.32 | 35.32 | 34.92 | 34.92 | 34.92 | -2.68% | 4,051 |
| Oct 21, 2025 | 35.81 | 36.12 | 35.81 | 35.88 | 35.88 | 0.22% | 225 |
| Oct 20, 2025 | 35.00 | 36.20 | 35.00 | 35.80 | 35.80 | 0.67% | 137 |
| Oct 17, 2025 | 35.56 | 35.56 | 35.56 | 35.56 | 35.56 | -1.14% | 100 |
| Oct 16, 2025 | 35.97 | 35.97 | 35.97 | 35.97 | 35.97 | 1.38% | 62 |
| Oct 15, 2025 | 35.15 | 35.48 | 35.15 | 35.48 | 35.48 | 1.20% | 23 |
| Oct 14, 2025 | 34.89 | 35.19 | 34.89 | 35.06 | 35.06 | 0.52% | 334 |
| Oct 13, 2025 | 34.84 | 36.30 | 34.64 | 34.88 | 34.88 | 0.11% | 283 |
| Oct 10, 2025 | 35.61 | 35.61 | 34.84 | 34.84 | 34.84 | -0.43% | 414 |
| Oct 9, 2025 | 35.88 | 35.88 | 34.99 | 34.99 | 34.99 | -1.49% | 47 |
| Oct 8, 2025 | 35.52 | 36.16 | 35.52 | 35.52 | 35.52 | -0.22% | 898 |
| Oct 7, 2025 | 35.22 | 35.60 | 35.04 | 35.60 | 35.60 | 1.95% | 701 |
| Oct 6, 2025 | 34.64 | 34.96 | 34.64 | 34.92 | 34.92 | -1.19% | 22 |
| Oct 3, 2025 | 35.05 | 35.40 | 35.05 | 35.34 | 35.34 | 1.90% | 556 |
| Oct 2, 2025 | 34.15 | 34.70 | 34.02 | 34.68 | 34.68 | 0.81% | 1,290 |
| Oct 1, 2025 | 33.15 | 34.40 | 33.15 | 34.40 | 34.40 | 4.81% | 472 |
| Sep 30, 2025 | 32.37 | 32.82 | 32.37 | 32.82 | 32.82 | 0.74% | 409 |
| Sep 29, 2025 | 32.60 | 32.76 | 32.43 | 32.58 | 32.58 | -0.06% | 77 |
| Sep 26, 2025 | 32.70 | 32.70 | 32.40 | 32.60 | 32.60 | -0.31% | 473 |
| Sep 25, 2025 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | -1.51% | 180 |
| Sep 24, 2025 | 33.19 | 33.20 | 32.85 | 33.20 | 33.20 | 0.03% | 1,147 |
| Sep 23, 2025 | 32.28 | 33.19 | 32.28 | 33.19 | 33.19 | 0.76% | 17 |
| Sep 22, 2025 | 32.58 | 33.18 | 32.55 | 32.94 | 32.94 | 2.14% | 135 |
| Sep 19, 2025 | 32.34 | 32.34 | 32.01 | 32.25 | 32.25 | -3.12% | 88 |
| Sep 18, 2025 | 33.54 | 33.54 | 31.71 | 33.29 | 33.29 | -0.80% | 1,065 |
| Sep 17, 2025 | 32.62 | 33.56 | 32.19 | 33.56 | 33.56 | 0.81% | 2,733 |
| Sep 16, 2025 | 32.49 | 33.35 | 32.49 | 33.29 | 33.29 | 3.03% | 124 |
| Sep 15, 2025 | 32.49 | 32.55 | 32.25 | 32.31 | 32.31 | 0.19% | 1,856 |
| Sep 12, 2025 | 34.32 | 34.32 | 30.94 | 32.25 | 32.25 | -8.04% | 8,884 |
| Sep 11, 2025 | 34.17 | 35.07 | 34.17 | 35.07 | 35.07 | 2.63% | 1,198 |
| Sep 10, 2025 | 34.92 | 34.92 | 34.00 | 34.17 | 34.17 | -1.64% | 737 |
| Sep 9, 2025 | 35.04 | 35.10 | 34.74 | 34.74 | 34.74 | -0.40% | 842 |
| Sep 8, 2025 | 37.28 | 37.28 | 34.88 | 34.88 | 34.88 | -8.31% | 1,488 |
| Sep 5, 2025 | 38.05 | 38.80 | 37.50 | 38.04 | 38.04 | 7.52% | 1,436 |
| Sep 4, 2025 | 33.66 | 35.38 | 33.66 | 35.38 | 35.38 | 3.00% | 409 |
| Sep 3, 2025 | 34.20 | 34.35 | 34.00 | 34.35 | 34.35 | - | 42 |
| Sep 2, 2025 | 34.50 | 34.68 | 33.95 | 34.35 | 34.35 | -0.43% | 943 |
| Sep 1, 2025 | 34.38 | 34.50 | 34.38 | 34.50 | 34.50 | -2.82% | 108 |
| Aug 29, 2025 | 34.40 | 35.50 | 34.25 | 35.50 | 35.50 | -1.80% | 663 |
| Aug 28, 2025 | 35.10 | 36.15 | 34.40 | 36.15 | 36.15 | 2.99% | 424 |
| Aug 27, 2025 | 35.22 | 35.30 | 34.53 | 35.10 | 35.10 | -1.07% | 511 |
| Aug 26, 2025 | 35.61 | 35.61 | 35.48 | 35.48 | 35.48 | -0.34% | 337 |
| Aug 25, 2025 | 37.84 | 37.84 | 35.60 | 35.60 | 35.60 | -5.92% | 784 |
| Aug 22, 2025 | 37.92 | 37.92 | 37.80 | 37.84 | 37.84 | -0.21% | 26 |
| Aug 21, 2025 | 37.88 | 37.92 | 37.88 | 37.92 | 37.92 | 0.21% | 3 |
| Aug 20, 2025 | 37.60 | 37.84 | 37.60 | 37.84 | 37.84 | -1.46% | 23 |
| Aug 19, 2025 | 38.93 | 38.93 | 38.40 | 38.40 | 38.40 | -0.41% | 825 |
| Aug 18, 2025 | 38.12 | 38.56 | 38.12 | 38.56 | 38.56 | 0.42% | 82 |
| Aug 15, 2025 | 38.20 | 38.40 | 38.16 | 38.40 | 38.40 | 0.63% | 63 |
| Aug 14, 2025 | 38.16 | 38.16 | 38.16 | 38.16 | 38.16 | - | 47 |
| Aug 13, 2025 | 37.90 | 38.16 | 37.90 | 38.16 | 38.16 | 1.92% | 15 |
| Aug 12, 2025 | 37.28 | 37.48 | 37.12 | 37.44 | 37.44 | 0.92% | 28 |
| Aug 11, 2025 | 37.64 | 37.64 | 37.10 | 37.10 | 37.10 | -2.06% | 329 |
| Aug 8, 2025 | 37.88 | 37.88 | 37.88 | 37.88 | 37.88 | -0.32% | 39 |
| Aug 7, 2025 | 38.22 | 38.48 | 37.96 | 38.00 | 38.00 | - | 168 |
| Aug 6, 2025 | 38.54 | 38.54 | 37.64 | 38.00 | 38.00 | -0.39% | 130 |
| Aug 5, 2025 | 37.70 | 38.15 | 37.68 | 38.15 | 38.15 | 0.77% | 304 |
| Aug 4, 2025 | 38.93 | 38.93 | 37.80 | 37.86 | 37.86 | 2.10% | 189 |
| Aug 1, 2025 | 36.64 | 37.08 | 36.64 | 37.08 | 37.08 | -0.56% | 30 |
| Jul 31, 2025 | 38.30 | 38.30 | 37.20 | 37.29 | 37.29 | -3.69% | 320 |
| Jul 30, 2025 | 39.30 | 39.50 | 38.72 | 38.72 | 38.72 | - | 39 |
| Jul 29, 2025 | 38.45 | 39.28 | 38.19 | 38.72 | 38.72 | -2.71% | 139 |
| Jul 28, 2025 | 39.97 | 40.26 | 39.68 | 39.80 | 39.80 | -0.43% | 165 |
| Jul 25, 2025 | 39.44 | 40.10 | 39.44 | 39.97 | 39.97 | 0.93% | 862 |
| Jul 24, 2025 | 39.08 | 39.60 | 38.84 | 39.60 | 39.60 | 1.33% | 2,998 |
| Jul 23, 2025 | 38.78 | 39.60 | 38.78 | 39.08 | 39.08 | 2.20% | 889 |
| Jul 22, 2025 | 37.76 | 38.48 | 37.76 | 38.24 | 38.24 | 0.63% | 78 |
| Jul 21, 2025 | 38.32 | 38.32 | 38.00 | 38.00 | 38.00 | -0.91% | 343 |
| Jul 18, 2025 | 38.28 | 38.35 | 38.12 | 38.35 | 38.35 | -1.46% | 121 |
| Jul 17, 2025 | 37.56 | 38.92 | 37.56 | 38.92 | 38.92 | 1.54% | 49 |
| Jul 16, 2025 | 38.33 | 38.33 | 38.33 | 38.33 | 38.33 | -0.29% | 4 |