BioNTech SE (FRA:22UA)
Germany
· Delayed Price · Currency is EUR 82.00
-1.00 (-1.20%)
At close: Dec 5, 2025
BioNTech SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 83.85 | 84.20 | 82.05 | 83.00 | 83.00 | 0.12% | 2,181 |
| Dec 3, 2025 | 82.75 | 84.00 | 82.20 | 82.90 | 82.90 | -0.12% | 4,483 |
| Dec 2, 2025 | 84.85 | 85.20 | 81.90 | 83.00 | 83.00 | -1.01% | 7,737 |
| Dec 1, 2025 | 89.00 | 89.00 | 83.85 | 83.85 | 83.85 | -5.79% | 3,614 |
| Nov 28, 2025 | 88.80 | 89.45 | 87.75 | 89.00 | 89.00 | 0.62% | 509 |
| Nov 27, 2025 | 88.15 | 88.45 | 87.00 | 88.45 | 88.45 | -0.62% | 385 |
| Nov 26, 2025 | 87.00 | 89.00 | 85.55 | 89.00 | 89.00 | 3.55% | 1,865 |
| Nov 25, 2025 | 85.00 | 85.95 | 83.10 | 85.95 | 85.95 | 2.32% | 738 |
| Nov 24, 2025 | 84.00 | 85.25 | 82.50 | 84.00 | 84.00 | -1.00% | 1,280 |
| Nov 21, 2025 | 84.60 | 85.65 | 83.50 | 84.85 | 84.85 | 0.18% | 913 |
| Nov 20, 2025 | 88.95 | 90.30 | 84.70 | 84.70 | 84.70 | -2.92% | 458 |
| Nov 19, 2025 | 88.10 | 89.70 | 87.05 | 87.25 | 87.25 | -0.63% | 293 |
| Nov 18, 2025 | 88.70 | 88.80 | 87.80 | 87.80 | 87.80 | -2.77% | 652 |
| Nov 17, 2025 | 90.00 | 90.75 | 87.85 | 90.30 | 90.30 | -0.82% | 884 |
| Nov 14, 2025 | 89.30 | 91.05 | 87.90 | 91.05 | 91.05 | 0.66% | 651 |
| Nov 13, 2025 | 94.15 | 95.45 | 89.95 | 90.45 | 90.45 | -7.61% | 869 |
| Nov 12, 2025 | 93.10 | 98.40 | 93.00 | 97.90 | 97.90 | 3.43% | 1,144 |
| Nov 11, 2025 | 89.95 | 94.65 | 89.35 | 94.65 | 94.65 | 2.77% | 1,009 |
| Nov 10, 2025 | 90.85 | 92.10 | 89.55 | 92.10 | 92.10 | 5.86% | 1,358 |
| Nov 7, 2025 | 89.85 | 89.85 | 87.00 | 87.00 | 87.00 | -3.17% | 715 |
| Nov 6, 2025 | 89.40 | 90.95 | 88.70 | 89.85 | 89.85 | -0.17% | 1,117 |
| Nov 5, 2025 | 91.50 | 91.50 | 89.20 | 90.00 | 90.00 | -1.04% | 4,307 |
| Nov 4, 2025 | 90.85 | 91.25 | 88.95 | 90.95 | 90.95 | 1.34% | 581 |
| Nov 3, 2025 | 91.10 | 93.75 | 86.60 | 89.75 | 89.75 | 1.01% | 1,716 |
| Oct 31, 2025 | 91.30 | 91.30 | 88.85 | 88.85 | 88.85 | -1.39% | 539 |
| Oct 30, 2025 | 89.95 | 92.40 | 88.55 | 90.10 | 90.10 | 0.67% | 1,824 |
| Oct 29, 2025 | 90.15 | 91.35 | 89.50 | 89.50 | 89.50 | -2.66% | 603 |
| Oct 28, 2025 | 91.35 | 91.95 | 90.00 | 91.95 | 91.95 | 0.66% | 664 |
| Oct 27, 2025 | 91.95 | 91.95 | 89.80 | 91.35 | 91.35 | -0.27% | 1,031 |
| Oct 24, 2025 | 89.60 | 91.60 | 89.60 | 91.60 | 91.60 | 2.23% | 1,032 |
| Oct 23, 2025 | 92.00 | 92.25 | 89.60 | 89.60 | 89.60 | -1.75% | 741 |
| Oct 22, 2025 | 91.60 | 92.20 | 89.75 | 91.20 | 91.20 | -1.88% | 1,114 |
| Oct 21, 2025 | 91.80 | 92.95 | 90.85 | 92.95 | 92.95 | 0.38% | 1,184 |
| Oct 20, 2025 | 89.95 | 92.90 | 88.95 | 92.60 | 92.60 | 2.66% | 2,623 |
| Oct 17, 2025 | 88.90 | 90.25 | 87.80 | 90.20 | 90.20 | -0.72% | 5,121 |
| Oct 16, 2025 | 90.05 | 91.65 | 88.95 | 90.85 | 90.85 | 3.65% | 525 |
| Oct 15, 2025 | 88.65 | 89.05 | 87.65 | 87.65 | 87.65 | -2.12% | 364 |
| Oct 14, 2025 | 87.75 | 89.85 | 87.25 | 89.55 | 89.55 | 2.17% | 364 |
| Oct 13, 2025 | 88.40 | 93.00 | 87.65 | 87.65 | 87.65 | -0.79% | 856 |
| Oct 10, 2025 | 89.65 | 91.25 | 87.15 | 88.35 | 88.35 | -1.28% | 628 |
| Oct 9, 2025 | 91.90 | 92.25 | 89.50 | 89.50 | 89.50 | -2.40% | 818 |
| Oct 8, 2025 | 90.55 | 92.95 | 90.10 | 91.70 | 91.70 | -0.27% | 1,541 |
| Oct 7, 2025 | 89.15 | 91.95 | 88.80 | 91.95 | 91.95 | 3.08% | 1,022 |
| Oct 6, 2025 | 88.35 | 90.95 | 88.35 | 89.20 | 89.20 | -1.49% | 2,357 |
| Oct 3, 2025 | 89.20 | 90.55 | 87.80 | 90.55 | 90.55 | 3.54% | 1,125 |
| Oct 2, 2025 | 88.20 | 89.10 | 86.60 | 87.45 | 87.45 | -1.35% | 526 |
| Oct 1, 2025 | 82.75 | 88.65 | 82.75 | 88.65 | 88.65 | 5.29% | 612 |
| Sep 30, 2025 | 84.35 | 84.55 | 82.15 | 84.20 | 84.20 | 1.08% | 3,165 |
| Sep 29, 2025 | 83.80 | 84.55 | 83.00 | 83.30 | 83.30 | -0.24% | 1,427 |
| Sep 26, 2025 | 83.50 | 83.95 | 83.05 | 83.50 | 83.50 | 0.42% | 935 |
| Sep 25, 2025 | 84.55 | 85.15 | 83.15 | 83.15 | 83.15 | -2.35% | 1,007 |
| Sep 24, 2025 | 82.90 | 85.60 | 82.65 | 85.15 | 85.15 | 0.83% | 762 |
| Sep 23, 2025 | 83.70 | 84.45 | 82.75 | 84.45 | 84.45 | 0.30% | 493 |
| Sep 22, 2025 | 81.70 | 84.20 | 81.15 | 84.20 | 84.20 | 1.75% | 1,169 |
| Sep 19, 2025 | 83.00 | 83.00 | 81.50 | 82.75 | 82.75 | 2.22% | 917 |
| Sep 18, 2025 | 84.30 | 84.85 | 80.95 | 80.95 | 80.95 | -3.86% | 3,553 |
| Sep 17, 2025 | 83.90 | 84.80 | 83.25 | 84.20 | 84.20 | -0.71% | 1,305 |
| Sep 16, 2025 | 83.75 | 84.80 | 83.00 | 84.80 | 84.80 | 3.35% | 1,286 |
| Sep 15, 2025 | 83.70 | 84.85 | 82.05 | 82.05 | 82.05 | 1.30% | 3,088 |
| Sep 12, 2025 | 89.10 | 89.10 | 77.70 | 81.00 | 81.00 | -9.70% | 4,744 |
| Sep 11, 2025 | 86.95 | 89.70 | 86.20 | 89.70 | 89.70 | 4.61% | 2,094 |
| Sep 10, 2025 | 87.60 | 88.55 | 85.70 | 85.75 | 85.75 | -3.43% | 884 |
| Sep 9, 2025 | 90.95 | 90.95 | 87.15 | 88.80 | 88.80 | 1.49% | 3,818 |
| Sep 8, 2025 | 97.00 | 98.00 | 87.50 | 87.50 | 87.50 | -9.65% | 7,125 |
| Sep 5, 2025 | 90.05 | 100.10 | 88.15 | 96.85 | 96.85 | 8.70% | 10,295 |
| Sep 4, 2025 | 85.25 | 89.10 | 85.25 | 89.10 | 89.10 | 4.89% | 950 |
| Sep 3, 2025 | 87.20 | 87.35 | 84.95 | 84.95 | 84.95 | -0.64% | 1,240 |
| Sep 2, 2025 | 87.00 | 87.00 | 85.00 | 85.50 | 85.50 | -1.95% | 705 |
| Sep 1, 2025 | 86.95 | 88.05 | 85.95 | 87.20 | 87.20 | 2.53% | 1,251 |
| Aug 29, 2025 | 88.75 | 88.75 | 85.05 | 85.05 | 85.05 | -2.97% | 3,451 |
| Aug 28, 2025 | 88.50 | 89.25 | 86.90 | 87.65 | 87.65 | 0.75% | 1,141 |
| Aug 27, 2025 | 89.60 | 90.95 | 87.00 | 87.00 | 87.00 | -2.25% | 1,004 |
| Aug 26, 2025 | 90.10 | 91.35 | 89.00 | 89.00 | 89.00 | -3.10% | 678 |
| Aug 25, 2025 | 97.00 | 97.00 | 90.50 | 91.85 | 91.85 | -4.12% | 5,082 |
| Aug 22, 2025 | 96.05 | 96.10 | 95.00 | 95.80 | 95.80 | 0.21% | 370 |
| Aug 21, 2025 | 94.90 | 96.35 | 94.25 | 95.60 | 95.60 | 1.54% | 2,385 |
| Aug 20, 2025 | 95.30 | 96.00 | 94.15 | 94.15 | 94.15 | -1.36% | 672 |
| Aug 19, 2025 | 96.20 | 97.60 | 95.10 | 95.45 | 95.45 | -1.04% | 460 |
| Aug 18, 2025 | 96.60 | 97.75 | 96.30 | 96.45 | 96.45 | -0.72% | 913 |
| Aug 15, 2025 | 96.20 | 97.45 | 95.90 | 97.15 | 97.15 | -0.66% | 602 |
| Aug 14, 2025 | 96.10 | 97.80 | 95.60 | 97.80 | 97.80 | 0.77% | 345 |
| Aug 13, 2025 | 94.80 | 97.85 | 94.55 | 97.05 | 97.05 | 1.04% | 734 |
| Aug 12, 2025 | 94.05 | 96.05 | 93.40 | 96.05 | 96.05 | 3.39% | 310 |
| Aug 11, 2025 | 97.20 | 97.20 | 92.90 | 92.90 | 92.90 | -4.28% | 547 |
| Aug 8, 2025 | 96.80 | 97.55 | 95.90 | 97.05 | 97.05 | 2.48% | 688 |
| Aug 7, 2025 | 94.85 | 97.25 | 94.70 | 94.70 | 94.70 | -1.20% | 1,846 |
| Aug 6, 2025 | 95.20 | 96.25 | 94.25 | 95.85 | 95.85 | -0.62% | 469 |
| Aug 5, 2025 | 97.00 | 97.75 | 94.00 | 96.45 | 96.45 | 1.53% | 2,724 |
| Aug 4, 2025 | 93.45 | 98.60 | 92.10 | 95.00 | 95.00 | 4.00% | 3,750 |
| Aug 1, 2025 | 93.85 | 93.85 | 90.75 | 91.35 | 91.35 | -4.79% | 837 |
| Jul 31, 2025 | 95.65 | 96.85 | 95.25 | 95.95 | 95.95 | -0.52% | 386 |
| Jul 30, 2025 | 97.30 | 98.30 | 95.85 | 96.45 | 96.45 | - | 229 |
| Jul 29, 2025 | 98.00 | 98.10 | 94.40 | 96.45 | 96.45 | -2.72% | 752 |
| Jul 28, 2025 | 99.45 | 99.45 | 96.80 | 99.15 | 99.15 | 2.48% | 1,211 |
| Jul 25, 2025 | 97.60 | 97.95 | 96.60 | 96.75 | 96.75 | -0.67% | 2,789 |
| Jul 24, 2025 | 97.55 | 97.55 | 96.25 | 97.40 | 97.40 | 0.21% | 439 |
| Jul 23, 2025 | 94.00 | 97.60 | 94.00 | 97.20 | 97.20 | 2.32% | 1,060 |
| Jul 22, 2025 | 93.65 | 95.00 | 92.40 | 95.00 | 95.00 | 3.15% | 501 |
| Jul 21, 2025 | 95.15 | 95.15 | 92.10 | 92.10 | 92.10 | -3.46% | 763 |
| Jul 18, 2025 | 95.30 | 95.65 | 93.85 | 95.40 | 95.40 | 0.74% | 2,206 |