BioNTech SE (ETR:22UA)
Germany
· Delayed Price · Currency is EUR 82.60
-0.30 (-0.36%)
At close: Dec 5, 2025
BioNTech SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 83.40 | 83.80 | 81.90 | 82.60 | 82.60 | -0.36% | 41,027 |
| Dec 4, 2025 | 84.00 | 84.05 | 81.95 | 82.90 | 82.90 | -0.84% | 103,991 |
| Dec 3, 2025 | 83.35 | 84.25 | 82.35 | 83.60 | 83.60 | 0.84% | 55,399 |
| Dec 2, 2025 | 84.30 | 85.20 | 82.50 | 82.90 | 82.90 | -2.41% | 60,369 |
| Dec 1, 2025 | 88.50 | 88.50 | 84.45 | 84.95 | 84.95 | -4.60% | 48,830 |
| Nov 28, 2025 | 88.05 | 89.90 | 87.45 | 89.05 | 89.05 | 1.37% | 28,947 |
| Nov 27, 2025 | 87.35 | 88.30 | 87.35 | 87.85 | 87.85 | 1.21% | 12,994 |
| Nov 26, 2025 | 86.55 | 87.80 | 85.45 | 86.80 | 86.80 | 1.28% | 46,598 |
| Nov 25, 2025 | 84.30 | 85.80 | 83.50 | 85.70 | 85.70 | 1.18% | 37,664 |
| Nov 24, 2025 | 84.75 | 85.00 | 81.50 | 84.70 | 84.70 | 0.24% | 44,188 |
| Nov 21, 2025 | 85.20 | 86.00 | 83.35 | 84.50 | 84.50 | -3.04% | 65,154 |
| Nov 20, 2025 | 89.70 | 89.70 | 86.80 | 87.15 | 87.15 | -0.97% | 34,269 |
| Nov 19, 2025 | 88.00 | 90.25 | 88.00 | 88.00 | 88.00 | 0.34% | 37,202 |
| Nov 18, 2025 | 88.00 | 89.00 | 87.45 | 87.70 | 87.70 | -1.46% | 18,961 |
| Nov 17, 2025 | 90.35 | 90.85 | 88.00 | 89.00 | 89.00 | -1.06% | 29,422 |
| Nov 14, 2025 | 89.35 | 90.40 | 87.35 | 89.95 | 89.95 | -0.33% | 55,397 |
| Nov 13, 2025 | 94.00 | 94.15 | 89.35 | 90.25 | 90.25 | -7.15% | 104,617 |
| Nov 12, 2025 | 93.85 | 97.20 | 92.90 | 97.20 | 97.20 | 2.69% | 48,959 |
| Nov 11, 2025 | 90.95 | 94.65 | 89.50 | 94.65 | 94.65 | 3.90% | 114,291 |
| Nov 10, 2025 | 90.15 | 92.00 | 89.90 | 91.10 | 91.10 | 4.53% | 24,629 |
| Nov 7, 2025 | 89.10 | 89.70 | 86.80 | 87.15 | 87.15 | -1.86% | 37,261 |
| Nov 6, 2025 | 89.80 | 90.55 | 88.30 | 88.80 | 88.80 | -2.58% | 24,893 |
| Nov 5, 2025 | 90.45 | 91.55 | 89.50 | 91.15 | 91.15 | 0.28% | 37,377 |
| Nov 4, 2025 | 89.55 | 91.40 | 88.90 | 90.90 | 90.90 | 2.54% | 31,181 |
| Nov 3, 2025 | 90.70 | 94.80 | 88.00 | 88.65 | 88.65 | -0.62% | 82,244 |
| Oct 31, 2025 | 91.00 | 91.15 | 88.80 | 89.20 | 89.20 | -2.19% | 14,052 |
| Oct 30, 2025 | 89.35 | 92.40 | 87.80 | 91.20 | 91.20 | 1.22% | 27,527 |
| Oct 29, 2025 | 90.70 | 91.10 | 89.85 | 90.10 | 90.10 | -1.58% | 14,536 |
| Oct 28, 2025 | 90.95 | 91.55 | 90.10 | 91.55 | 91.55 | 1.38% | 13,301 |
| Oct 27, 2025 | 91.55 | 91.85 | 90.05 | 90.30 | 90.30 | -0.61% | 8,916 |
| Oct 24, 2025 | 90.00 | 91.35 | 89.80 | 90.85 | 90.85 | 0.89% | 12,617 |
| Oct 23, 2025 | 91.65 | 92.10 | 89.80 | 90.05 | 90.05 | -1.26% | 16,973 |
| Oct 22, 2025 | 91.85 | 92.35 | 90.95 | 91.20 | 91.20 | -1.19% | 13,494 |
| Oct 21, 2025 | 92.00 | 92.65 | 91.50 | 92.30 | 92.30 | 0.49% | 19,759 |
| Oct 20, 2025 | 89.75 | 91.95 | 88.70 | 91.85 | 91.85 | 2.40% | 23,251 |
| Oct 17, 2025 | 89.35 | 90.15 | 87.80 | 89.70 | 89.70 | -1.16% | 24,508 |
| Oct 16, 2025 | 89.10 | 91.45 | 89.00 | 90.75 | 90.75 | 1.62% | 25,190 |
| Oct 15, 2025 | 88.95 | 89.45 | 87.80 | 89.30 | 89.30 | 1.94% | 14,133 |
| Oct 14, 2025 | 88.60 | 88.80 | 87.25 | 87.60 | 87.60 | -3.20% | 19,285 |
| Oct 13, 2025 | 88.40 | 94.80 | 87.75 | 90.50 | 90.50 | 2.26% | 34,728 |
| Oct 10, 2025 | 90.80 | 91.05 | 88.50 | 88.50 | 88.50 | -2.96% | 12,966 |
| Oct 9, 2025 | 91.10 | 92.00 | 90.85 | 91.20 | 91.20 | -1.08% | 20,407 |
| Oct 8, 2025 | 90.65 | 92.70 | 90.30 | 92.20 | 92.20 | 2.22% | 23,150 |
| Oct 7, 2025 | 89.40 | 91.55 | 89.10 | 90.20 | 90.20 | 0.33% | 22,961 |
| Oct 6, 2025 | 89.50 | 90.40 | 89.05 | 89.90 | 89.90 | 0.50% | 21,155 |
| Oct 3, 2025 | 88.60 | 90.20 | 88.55 | 89.45 | 89.45 | 0.96% | 13,504 |
| Oct 2, 2025 | 87.80 | 88.70 | 86.75 | 88.60 | 88.60 | 1.08% | 30,422 |
| Oct 1, 2025 | 83.15 | 87.70 | 83.15 | 87.65 | 87.65 | 5.48% | 61,136 |
| Sep 30, 2025 | 84.05 | 84.60 | 82.20 | 83.10 | 83.10 | -1.48% | 45,608 |
| Sep 29, 2025 | 83.65 | 84.85 | 83.35 | 84.35 | 84.35 | 1.08% | 26,177 |
| Sep 26, 2025 | 83.50 | 84.40 | 83.00 | 83.45 | 83.45 | -0.30% | 30,173 |
| Sep 25, 2025 | 84.90 | 84.90 | 83.60 | 83.70 | 83.70 | -0.77% | 21,515 |
| Sep 24, 2025 | 82.95 | 84.45 | 82.95 | 84.35 | 84.35 | 1.32% | 25,308 |
| Sep 23, 2025 | 84.15 | 84.15 | 82.95 | 83.25 | 83.25 | -0.42% | 22,932 |
| Sep 22, 2025 | 82.30 | 84.50 | 81.25 | 83.60 | 83.60 | 1.77% | 38,135 |
| Sep 19, 2025 | 83.40 | 83.40 | 81.75 | 82.15 | 82.15 | -2.49% | 96,251 |
| Sep 18, 2025 | 84.05 | 84.80 | 83.60 | 84.25 | 84.25 | 0.54% | 41,150 |
| Sep 17, 2025 | 84.05 | 84.50 | 81.50 | 83.80 | 83.80 | -0.06% | 53,145 |
| Sep 16, 2025 | 82.85 | 85.05 | 82.65 | 83.85 | 83.85 | 1.02% | 45,684 |
| Sep 15, 2025 | 83.50 | 84.50 | 81.70 | 83.00 | 83.00 | -2.41% | 142,663 |
| Sep 12, 2025 | 88.60 | 89.40 | 85.05 | 85.05 | 85.05 | -2.19% | 57,806 |
| Sep 11, 2025 | 86.55 | 87.45 | 86.00 | 86.95 | 86.95 | 0.75% | 31,997 |
| Sep 10, 2025 | 87.90 | 88.40 | 85.40 | 86.30 | 86.30 | -1.93% | 44,909 |
| Sep 9, 2025 | 89.75 | 90.10 | 87.30 | 88.00 | 88.00 | -0.56% | 72,304 |
| Sep 8, 2025 | 97.70 | 97.80 | 88.50 | 88.50 | 88.50 | -8.95% | 152,303 |
| Sep 5, 2025 | 88.25 | 100.00 | 88.00 | 97.20 | 97.20 | 11.09% | 245,251 |
| Sep 4, 2025 | 85.95 | 87.75 | 85.75 | 87.50 | 87.50 | 2.04% | 22,139 |
| Sep 3, 2025 | 86.10 | 86.90 | 85.50 | 85.75 | 85.75 | 0.59% | 17,137 |
| Sep 2, 2025 | 86.25 | 87.80 | 85.20 | 85.25 | 85.25 | -1.10% | 32,001 |
| Sep 1, 2025 | 87.00 | 88.00 | 85.70 | 86.20 | 86.20 | 0.12% | 20,752 |
| Aug 29, 2025 | 87.70 | 88.40 | 85.80 | 86.10 | 86.10 | -1.77% | 36,675 |
| Aug 28, 2025 | 89.00 | 89.25 | 87.30 | 87.65 | 87.65 | -0.96% | 37,037 |
| Aug 27, 2025 | 89.85 | 91.45 | 88.15 | 88.50 | 88.50 | -1.50% | 47,840 |
| Aug 26, 2025 | 90.35 | 92.65 | 89.85 | 89.85 | 89.85 | -1.10% | 56,736 |
| Aug 25, 2025 | 95.05 | 95.80 | 90.45 | 90.85 | 90.85 | -5.12% | 35,684 |
| Aug 22, 2025 | 95.00 | 96.50 | 95.00 | 95.75 | 95.75 | 0.68% | 17,597 |
| Aug 21, 2025 | 95.05 | 96.50 | 94.45 | 95.10 | 95.10 | 0.21% | 29,668 |
| Aug 20, 2025 | 95.90 | 96.30 | 93.60 | 94.90 | 94.90 | -1.71% | 51,757 |
| Aug 19, 2025 | 97.05 | 97.90 | 96.00 | 96.55 | 96.55 | -0.46% | 41,964 |
| Aug 18, 2025 | 96.75 | 97.80 | 96.75 | 97.00 | 97.00 | - | 7,228 |
| Aug 15, 2025 | 97.00 | 97.45 | 95.90 | 97.00 | 97.00 | 0.57% | 26,318 |
| Aug 14, 2025 | 97.00 | 97.30 | 95.10 | 96.45 | 96.45 | 0.05% | 33,651 |
| Aug 13, 2025 | 95.35 | 96.70 | 94.75 | 96.40 | 96.40 | 2.12% | 15,447 |
| Aug 12, 2025 | 94.80 | 95.50 | 93.85 | 94.40 | 94.40 | -0.79% | 32,252 |
| Aug 11, 2025 | 97.00 | 97.00 | 95.05 | 95.15 | 95.15 | -1.09% | 21,371 |
| Aug 8, 2025 | 96.90 | 97.55 | 95.50 | 96.20 | 96.20 | -0.88% | 38,449 |
| Aug 7, 2025 | 94.85 | 97.05 | 94.85 | 97.05 | 97.05 | 2.43% | 41,400 |
| Aug 6, 2025 | 95.50 | 96.25 | 93.90 | 94.75 | 94.75 | -0.26% | 53,100 |
| Aug 5, 2025 | 96.80 | 97.65 | 94.55 | 95.00 | 95.00 | -2.11% | 48,445 |
| Aug 4, 2025 | 92.95 | 99.20 | 92.50 | 97.05 | 97.05 | 5.43% | 61,260 |
| Aug 1, 2025 | 94.40 | 94.40 | 90.70 | 92.05 | 92.05 | -3.76% | 40,957 |
| Jul 31, 2025 | 96.85 | 97.15 | 94.75 | 95.65 | 95.65 | -2.00% | 22,419 |
| Jul 30, 2025 | 95.60 | 98.65 | 95.60 | 97.60 | 97.60 | 2.47% | 37,317 |
| Jul 29, 2025 | 98.20 | 98.20 | 95.25 | 95.25 | 95.25 | -2.51% | 24,590 |
| Jul 28, 2025 | 99.20 | 99.20 | 97.65 | 97.70 | 97.70 | 0.31% | 16,252 |
| Jul 25, 2025 | 97.20 | 97.90 | 96.95 | 97.40 | 97.40 | 0.31% | 25,965 |
| Jul 24, 2025 | 97.00 | 97.40 | 96.20 | 97.10 | 97.10 | 0.21% | 44,399 |
| Jul 23, 2025 | 94.80 | 97.30 | 94.60 | 96.90 | 96.90 | 3.36% | 56,418 |
| Jul 22, 2025 | 93.05 | 94.15 | 92.35 | 93.75 | 93.75 | -0.27% | 20,072 |
| Jul 21, 2025 | 95.00 | 95.05 | 93.65 | 94.00 | 94.00 | -0.42% | 24,871 |