BioNTech SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	31.89	34.25	31.89	34.25	34.25	4.45%	651
Apr 24, 2026	33.42	33.42	32.79	32.79	32.79	-1.09%	2,251
Apr 23, 2026	33.60	33.60	33.00	33.15	33.15	-1.34%	92
Apr 22, 2026	34.76	34.80	33.42	33.60	33.60	3.04%	541
Apr 20, 2026	32.55	32.61	32.55	32.61	32.61	1.78%	4
Apr 17, 2026	32.31	32.61	32.04	32.04	32.04	0.75%	41
Apr 16, 2026	31.47	31.80	31.47	31.80	31.80	2.51%	16
Apr 15, 2026	30.51	31.02	30.51	31.02	31.02	0.55%	196
Apr 14, 2026	30.69	30.87	30.69	30.85	30.85	3.98%	323
Apr 13, 2026	29.67	29.67	29.67	29.67	29.67	-0.40%	8
Apr 10, 2026	29.01	30.06	29.01	29.79	29.79	1.64%	508
Apr 8, 2026	29.31	29.31	29.31	29.31	29.31	1.66%	1
Apr 7, 2026	29.58	29.58	28.47	28.83	28.83	-1.54%	16
Apr 6, 2026	29.13	29.52	29.13	29.28	29.28	0.62%	86
Apr 2, 2026	29.07	29.10	29.04	29.10	29.10	0.94%	3,660
Apr 1, 2026	28.95	29.07	28.83	28.83	28.83	1.48%	575
Mar 31, 2026	28.41	28.41	28.41	28.41	28.41	2.01%	10
Mar 30, 2026	27.85	27.85	27.85	27.85	27.85	0.04%	2
Mar 27, 2026	28.20	28.20	27.84	27.84	27.84	-3.03%	57
Mar 26, 2026	29.03	29.07	28.71	28.71	28.71	-0.10%	24
Mar 24, 2026	29.49	29.49	28.74	28.74	28.74	-1.54%	86
Mar 23, 2026	28.55	30.12	28.55	29.19	29.19	0.17%	155
Mar 20, 2026	29.04	29.14	29.04	29.14	29.14	1.50%	1,510
Mar 19, 2026	28.92	28.92	28.71	28.71	28.71	-3.24%	173
Mar 18, 2026	30.33	30.33	29.67	29.67	29.67	-0.90%	319
Mar 17, 2026	29.73	29.94	29.73	29.94	29.94	0.71%	17
Mar 16, 2026	30.51	30.51	29.73	29.73	29.73	-1.85%	827
Mar 13, 2026	29.46	30.29	29.46	30.29	30.29	2.82%	1,090
Mar 12, 2026	29.49	29.49	28.11	29.46	29.46	0.92%	524
Mar 11, 2026	27.56	30.03	27.52	29.19	29.19	6.96%	5,640
Mar 10, 2026	30.93	30.93	25.78	27.29	27.29	-17.38%	15,090
Mar 9, 2026	33.03	33.03	33.03	33.03	33.03	-0.99%	100
Mar 6, 2026	33.36	33.36	32.97	33.36	33.36	-0.18%	141
Mar 5, 2026	32.45	33.42	32.45	33.42	33.42	0.91%	226
Mar 4, 2026	33.45	33.45	33.00	33.12	33.12	-0.84%	113
Mar 3, 2026	35.22	35.22	32.45	33.40	33.40	-4.90%	459
Mar 2, 2026	34.88	35.12	33.21	35.12	35.12	-0.11%	435
Feb 27, 2026	35.08	35.20	35.08	35.16	35.16	-1.01%	110
Feb 25, 2026	35.52	35.52	35.52	35.52	35.52	-0.22%	35
Feb 24, 2026	35.56	35.60	35.56	35.60	35.60	-0.11%	143
Feb 23, 2026	35.04	36.00	34.88	35.64	35.64	0.34%	504
Feb 20, 2026	35.44	35.60	35.40	35.52	35.52	-1.09%	17
Feb 19, 2026	34.41	35.91	34.41	35.91	35.91	2.25%	79
Feb 18, 2026	35.16	35.16	35.12	35.12	35.12	2.06%	6
Feb 12, 2026	34.68	34.68	34.41	34.41	34.41	-2.47%	106
Feb 11, 2026	34.80	35.28	34.80	35.28	35.28	0.23%	764
Feb 10, 2026	35.20	35.20	35.20	35.20	35.20	-1.57%	420
Feb 9, 2026	34.74	35.80	34.74	35.76	35.76	2.14%	721
Feb 6, 2026	35.01	35.01	35.01	35.01	35.01	-2.75%	16
Feb 4, 2026	34.30	36.24	34.30	36.00	36.00	2.86%	10
Feb 3, 2026	35.48	35.92	34.76	35.00	35.00	-2.37%	1,173
Feb 2, 2026	37.88	37.88	35.56	35.85	35.85	-4.40%	210
Jan 30, 2026	37.08	37.72	37.08	37.50	37.50	-0.90%	175
Jan 29, 2026	37.84	37.95	37.44	37.84	37.84	0.64%	1,354
Jan 28, 2026	38.32	38.32	37.60	37.60	37.60	-2.59%	630
Jan 27, 2026	38.56	39.06	38.56	38.60	38.60	0.10%	2,773
Jan 26, 2026	38.92	38.96	38.56	38.56	38.56	-	221
Jan 23, 2026	38.61	39.76	38.40	38.56	38.56	-2.13%	185
Jan 22, 2026	38.93	41.00	38.93	39.40	39.40	1.21%	2,538
Jan 21, 2026	35.64	38.93	35.64	38.93	38.93	8.99%	103
Jan 20, 2026	37.57	38.95	35.64	35.72	35.72	-3.09%	607
Jan 19, 2026	37.57	37.57	36.14	36.86	36.86	1.71%	30
Jan 16, 2026	36.84	36.90	36.12	36.24	36.24	1.65%	389
Jan 15, 2026	36.55	36.55	35.64	35.65	35.65	-2.49%	187
Jan 14, 2026	36.84	36.84	36.36	36.56	36.56	2.24%	270
Jan 13, 2026	35.02	36.30	35.02	35.76	35.76	4.47%	3,856
Jan 12, 2026	33.48	34.50	33.48	34.23	34.23	2.42%	1,081
Jan 9, 2026	33.36	33.42	33.36	33.42	33.42	0.91%	182
Jan 8, 2026	33.42	33.42	33.12	33.12	33.12	-1.34%	2,143
Jan 7, 2026	32.76	33.96	32.76	33.57	33.57	1.36%	583
Jan 6, 2026	32.40	33.15	32.40	33.12	33.12	1.66%	219
Jan 5, 2026	32.37	32.60	32.37	32.58	32.58	-0.82%	467
Jan 2, 2026	33.00	33.00	32.50	32.85	32.85	0.09%	167
Dec 30, 2025	32.79	32.82	32.79	32.82	32.82	-0.64%	6
Dec 29, 2025	33.00	33.27	32.82	33.03	33.03	1.10%	371
Dec 26, 2025	32.85	33.00	32.61	32.67	32.67	0.68%	1,149
Dec 23, 2025	32.46	32.56	32.04	32.45	32.45	2.04%	447
Dec 22, 2025	31.80	31.80	31.80	31.80	31.80	-0.28%	16
Dec 19, 2025	31.80	32.24	31.80	31.89	31.89	0.85%	1,523
Dec 18, 2025	32.00	32.00	31.53	31.62	31.62	-0.19%	358
Dec 17, 2025	31.68	31.98	31.68	31.68	31.68	1.15%	447
Dec 16, 2025	31.80	31.89	31.32	31.32	31.32	-1.20%	159
Dec 15, 2025	31.95	31.95	31.70	31.70	31.70	-0.78%	236
Dec 12, 2025	32.52	32.52	31.95	31.95	31.95	-0.93%	156
Dec 11, 2025	32.51	32.70	32.25	32.25	32.25	-1.74%	54
Dec 10, 2025	32.73	32.82	32.45	32.82	32.82	-0.09%	1,226
Dec 9, 2025	33.45	33.45	32.65	32.85	32.85	-1.35%	172
Dec 8, 2025	33.36	33.50	33.18	33.30	33.30	1.56%	239
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