BioNTech SE (ETR:22UA)
Germany
· Delayed Price · Currency is EUR 86.65
-0.15 (-0.17%)
Mar 6, 2026, 11:28 AM EDT
BioNTech SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 87.50 | 87.70 | 85.40 | 86.65 | 86.65 | -0.17% | 36,261 |
| Mar 5, 2026 | 88.50 | 89.65 | 86.70 | 86.80 | 86.80 | - | 24,825 |
| Mar 4, 2026 | 86.50 | 89.30 | 86.20 | 86.80 | 86.80 | 0.99% | 51,972 |
| Mar 3, 2026 | 91.50 | 91.70 | 84.05 | 85.95 | 85.95 | -8.42% | 90,491 |
| Mar 2, 2026 | 92.00 | 93.85 | 91.40 | 93.85 | 93.85 | 0.48% | 73,081 |
| Feb 27, 2026 | 92.50 | 94.00 | 92.10 | 93.40 | 93.40 | 1.08% | 37,023 |
| Feb 26, 2026 | 93.15 | 93.45 | 91.65 | 92.40 | 92.40 | -1.86% | 22,246 |
| Feb 25, 2026 | 93.85 | 95.05 | 93.50 | 94.15 | 94.15 | 0.27% | 15,123 |
| Feb 24, 2026 | 93.05 | 94.65 | 92.60 | 93.90 | 93.90 | 1.13% | 22,837 |
| Feb 23, 2026 | 93.30 | 95.00 | 92.00 | 92.85 | 92.85 | -0.64% | 43,843 |
| Feb 20, 2026 | 93.80 | 94.05 | 92.05 | 93.45 | 93.45 | 2.19% | 75,347 |
| Feb 19, 2026 | 91.60 | 92.00 | 90.25 | 91.45 | 91.45 | -0.22% | 14,931 |
| Feb 18, 2026 | 90.20 | 92.00 | 89.85 | 91.65 | 91.65 | 2.06% | 19,412 |
| Feb 17, 2026 | 89.50 | 91.05 | 88.85 | 89.80 | 89.80 | 0.50% | 43,786 |
| Feb 16, 2026 | 90.55 | 90.55 | 89.00 | 89.35 | 89.35 | -1.76% | 21,093 |
| Feb 13, 2026 | 89.95 | 91.10 | 89.55 | 90.95 | 90.95 | 1.17% | 35,139 |
| Feb 12, 2026 | 92.00 | 92.45 | 89.90 | 89.90 | 89.90 | -2.07% | 18,158 |
| Feb 11, 2026 | 91.25 | 92.00 | 90.15 | 91.80 | 91.80 | -2.86% | 59,549 |
| Feb 10, 2026 | 92.40 | 94.55 | 91.95 | 94.50 | 94.50 | 2.11% | 49,620 |
| Feb 9, 2026 | 90.40 | 92.60 | 89.70 | 92.55 | 92.55 | 2.38% | 48,397 |
| Feb 6, 2026 | 89.95 | 91.45 | 89.35 | 90.40 | 90.40 | -0.28% | 70,846 |
| Feb 5, 2026 | 92.50 | 92.75 | 89.80 | 90.65 | 90.65 | -2.21% | 53,347 |
| Feb 4, 2026 | 91.00 | 93.15 | 90.95 | 92.70 | 92.70 | 1.20% | 69,555 |
| Feb 3, 2026 | 93.80 | 93.80 | 90.55 | 91.60 | 91.60 | -1.93% | 85,629 |
| Feb 2, 2026 | 95.25 | 95.75 | 91.70 | 93.40 | 93.40 | -3.56% | 75,982 |
| Jan 30, 2026 | 97.50 | 98.10 | 96.25 | 96.85 | 96.85 | -1.22% | 63,050 |
| Jan 29, 2026 | 97.20 | 98.15 | 96.15 | 98.05 | 98.05 | 1.24% | 76,599 |
| Jan 28, 2026 | 100.40 | 100.40 | 96.00 | 96.85 | 96.85 | -3.34% | 37,079 |
| Jan 27, 2026 | 99.75 | 100.50 | 99.15 | 100.20 | 100.20 | 0.96% | 92,744 |
| Jan 26, 2026 | 98.35 | 100.30 | 98.00 | 99.25 | 99.25 | -0.45% | 60,780 |
| Jan 23, 2026 | 102.80 | 103.10 | 99.55 | 99.70 | 99.70 | -3.67% | 85,668 |
| Jan 22, 2026 | 99.85 | 105.70 | 99.85 | 103.50 | 103.50 | 5.99% | 175,454 |
| Jan 21, 2026 | 90.65 | 97.70 | 89.80 | 97.65 | 97.65 | 6.60% | 96,827 |
| Jan 20, 2026 | 92.40 | 92.50 | 89.00 | 91.60 | 91.60 | -1.13% | 70,517 |
| Jan 19, 2026 | 92.65 | 93.60 | 91.85 | 92.65 | 92.65 | -1.75% | 37,720 |
| Jan 16, 2026 | 92.00 | 95.95 | 91.05 | 94.30 | 94.30 | 2.28% | 91,649 |
| Jan 15, 2026 | 93.85 | 93.95 | 90.80 | 92.20 | 92.20 | -1.13% | 76,409 |
| Jan 14, 2026 | 91.80 | 94.20 | 91.70 | 93.25 | 93.25 | 0.59% | 125,865 |
| Jan 13, 2026 | 88.50 | 92.70 | 88.30 | 92.70 | 92.70 | 8.23% | 127,496 |
| Jan 12, 2026 | 85.70 | 87.00 | 85.05 | 85.65 | 85.65 | -0.58% | 59,635 |
| Jan 9, 2026 | 85.00 | 86.40 | 84.00 | 86.15 | 86.15 | 0.76% | 24,905 |
| Jan 8, 2026 | 85.60 | 86.50 | 84.50 | 85.50 | 85.50 | 0.18% | 44,743 |
| Jan 7, 2026 | 83.90 | 85.35 | 83.70 | 85.35 | 85.35 | 1.37% | 72,698 |
| Jan 6, 2026 | 82.85 | 84.95 | 82.15 | 84.20 | 84.20 | 2.68% | 36,680 |
| Jan 5, 2026 | 83.15 | 84.10 | 81.90 | 82.00 | 82.00 | -0.55% | 44,823 |
| Jan 2, 2026 | 82.25 | 83.25 | 81.90 | 82.45 | 82.45 | 1.35% | 49,161 |
| Dec 30, 2025 | 80.50 | 81.55 | 80.45 | 81.35 | 81.35 | 0.99% | 27,154 |
| Dec 29, 2025 | 80.05 | 80.70 | 79.85 | 80.55 | 80.55 | 2.94% | 43,350 |
| Dec 23, 2025 | 78.60 | 79.10 | 78.25 | 78.25 | 78.25 | -1.14% | 46,101 |
| Dec 22, 2025 | 79.25 | 80.10 | 77.80 | 79.15 | 79.15 | - | 62,516 |
| Dec 19, 2025 | 78.40 | 79.45 | 78.10 | 79.15 | 79.15 | 0.89% | 41,679 |
| Dec 18, 2025 | 78.10 | 78.85 | 77.90 | 78.45 | 78.45 | -0.57% | 52,230 |
| Dec 17, 2025 | 78.95 | 79.85 | 78.55 | 78.90 | 78.90 | 0.96% | 60,263 |
| Dec 16, 2025 | 80.00 | 80.35 | 77.50 | 78.15 | 78.15 | -2.13% | 67,194 |
| Dec 15, 2025 | 81.30 | 81.50 | 79.80 | 79.85 | 79.85 | -1.42% | 85,721 |
| Dec 12, 2025 | 82.20 | 82.60 | 80.80 | 81.00 | 81.00 | -1.58% | 33,895 |
| Dec 11, 2025 | 82.55 | 82.90 | 81.70 | 82.30 | 82.30 | 1.17% | 47,201 |
| Dec 10, 2025 | 82.90 | 83.05 | 81.30 | 81.35 | 81.35 | -2.11% | 54,307 |
| Dec 9, 2025 | 84.20 | 84.20 | 82.35 | 83.10 | 83.10 | -1.07% | 49,248 |
| Dec 8, 2025 | 85.35 | 85.90 | 83.55 | 84.00 | 84.00 | 1.69% | 89,254 |
| 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 |