BioNTech SE (ETR:22UA)
Germany
· Delayed Price · Currency is EUR 86.15
+0.10 (0.12%)
Last updated: Apr 29, 2026, 10:07 AM CET
BioNTech SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 86.65 | 87.30 | 86.05 | 86.85 | 86.85 | -0.86% | 19,422 |
| Apr 27, 2026 | 89.75 | 91.00 | 87.05 | 87.60 | 87.60 | -2.07% | 23,512 |
| Apr 24, 2026 | 90.40 | 91.30 | 89.35 | 89.45 | 89.45 | -2.19% | 52,157 |
| Apr 23, 2026 | 92.60 | 93.75 | 91.35 | 91.45 | 91.45 | -3.53% | 25,178 |
| Apr 22, 2026 | 94.80 | 96.40 | 94.35 | 94.80 | 94.80 | 1.39% | 56,543 |
| Apr 21, 2026 | 89.20 | 94.50 | 88.60 | 93.50 | 93.50 | 5.23% | 104,482 |
| Apr 20, 2026 | 85.75 | 89.15 | 85.65 | 88.85 | 88.85 | 0.45% | 54,098 |
| Apr 17, 2026 | 86.20 | 88.70 | 86.20 | 88.45 | 88.45 | 3.69% | 76,889 |
| Apr 16, 2026 | 84.30 | 85.50 | 84.05 | 85.30 | 85.30 | 1.25% | 22,831 |
| Apr 15, 2026 | 83.85 | 85.05 | 83.20 | 84.25 | 84.25 | -0.30% | 27,452 |
| Apr 14, 2026 | 82.80 | 84.50 | 81.00 | 84.50 | 84.50 | 1.50% | 47,007 |
| Apr 13, 2026 | 82.00 | 83.80 | 78.95 | 83.25 | 83.25 | 4.65% | 56,134 |
| Apr 10, 2026 | 77.80 | 79.80 | 77.80 | 79.55 | 79.55 | 2.45% | 28,668 |
| Apr 9, 2026 | 78.10 | 78.30 | 77.20 | 77.65 | 77.65 | -0.51% | 28,501 |
| Apr 8, 2026 | 78.90 | 79.40 | 77.90 | 78.05 | 78.05 | 3.04% | 30,100 |
| Apr 7, 2026 | 78.85 | 79.10 | 75.65 | 75.75 | 75.75 | -2.38% | 65,309 |
| Apr 2, 2026 | 75.95 | 78.20 | 75.90 | 77.60 | 77.60 | -0.06% | 37,187 |
| Apr 1, 2026 | 78.00 | 78.00 | 76.50 | 77.65 | 77.65 | 2.31% | 30,030 |
| Mar 31, 2026 | 74.65 | 76.25 | 74.45 | 75.90 | 75.90 | 1.81% | 40,155 |
| Mar 30, 2026 | 74.20 | 75.35 | 74.00 | 74.55 | 74.55 | - | 25,925 |
| Mar 27, 2026 | 75.90 | 76.45 | 74.55 | 74.55 | 74.55 | -2.61% | 18,087 |
| Mar 26, 2026 | 76.85 | 77.40 | 75.70 | 76.55 | 76.55 | -0.13% | 32,539 |
| Mar 25, 2026 | 75.95 | 76.90 | 75.35 | 76.65 | 76.65 | 1.93% | 28,643 |
| Mar 24, 2026 | 76.50 | 77.05 | 74.75 | 75.20 | 75.20 | -1.18% | 41,128 |
| Mar 23, 2026 | 74.40 | 78.75 | 74.00 | 76.10 | 76.10 | - | 74,100 |
| Mar 20, 2026 | 77.50 | 77.90 | 76.00 | 76.10 | 76.10 | -0.65% | 39,791 |
| Mar 19, 2026 | 78.00 | 78.80 | 76.30 | 76.60 | 76.60 | -3.47% | 69,155 |
| Mar 18, 2026 | 81.65 | 82.90 | 78.75 | 79.35 | 79.35 | -0.69% | 47,474 |
| Mar 17, 2026 | 79.20 | 82.00 | 78.25 | 79.90 | 79.90 | 0.63% | 68,603 |
| Mar 16, 2026 | 80.45 | 81.10 | 79.00 | 79.40 | 79.40 | 0.89% | 34,289 |
| Mar 13, 2026 | 77.45 | 79.45 | 76.65 | 78.70 | 78.70 | 2.21% | 66,143 |
| Mar 12, 2026 | 77.85 | 78.70 | 76.75 | 77.00 | 77.00 | -1.72% | 86,805 |
| Mar 11, 2026 | 73.00 | 79.80 | 72.50 | 78.35 | 78.35 | 13.80% | 366,638 |
| Mar 10, 2026 | 88.95 | 91.10 | 68.30 | 68.85 | 68.85 | -20.77% | 1,121,422 |
| Mar 9, 2026 | 85.10 | 87.85 | 85.05 | 86.90 | 86.90 | 0.29% | 30,421 |
| 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% | 42,856 |
| Dec 18, 2025 | 78.10 | 78.85 | 77.90 | 78.45 | 78.45 | -0.57% | 53,064 |
| Dec 17, 2025 | 78.95 | 79.85 | 78.55 | 78.90 | 78.90 | 0.96% | 61,248 |
| Dec 16, 2025 | 80.00 | 80.35 | 77.50 | 78.15 | 78.15 | -2.13% | 69,715 |
| Dec 15, 2025 | 81.30 | 81.50 | 79.80 | 79.85 | 79.85 | -1.48% | 90,856 |
| Dec 12, 2025 | 82.20 | 82.60 | 80.80 | 81.05 | 81.05 | -1.52% | 34,531 |
| Dec 11, 2025 | 82.55 | 82.90 | 81.70 | 82.30 | 82.30 | 1.17% | 47,803 |
| Dec 10, 2025 | 82.90 | 83.05 | 81.30 | 81.35 | 81.35 | -2.11% | 55,036 |
| Dec 9, 2025 | 84.20 | 84.20 | 82.35 | 83.10 | 83.10 | -1.07% | 49,776 |
| Dec 8, 2025 | 85.35 | 85.90 | 83.55 | 84.00 | 84.00 | 1.69% | 89,652 |
| Dec 5, 2025 | 83.40 | 83.80 | 81.90 | 82.60 | 82.60 | -0.36% | 41,471 |
| Dec 4, 2025 | 84.00 | 84.05 | 81.95 | 82.90 | 82.90 | -0.84% | 104,743 |
| Dec 3, 2025 | 83.35 | 84.25 | 82.35 | 83.60 | 83.60 | 0.84% | 55,883 |
| Dec 2, 2025 | 84.30 | 85.20 | 82.50 | 82.90 | 82.90 | -2.41% | 60,823 |
| Dec 1, 2025 | 88.50 | 88.50 | 84.45 | 84.95 | 84.95 | -4.60% | 49,956 |