BioNTech SE (VIE:BNTX)
Austria
· Delayed Price · Currency is EUR 82.70
-0.20 (-0.24%)
At close: Dec 5, 2025
BioNTech SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 83.15 | 83.50 | 81.90 | 82.70 | 82.70 | -0.24% | 1,252 |
| Dec 4, 2025 | 83.35 | 83.75 | 82.90 | 82.90 | 82.90 | -0.84% | 17 |
| Dec 3, 2025 | 83.40 | 83.60 | 83.00 | 83.60 | 83.60 | 0.72% | - |
| Dec 2, 2025 | 84.05 | 84.90 | 83.00 | 83.00 | 83.00 | -2.64% | - |
| Dec 1, 2025 | 88.30 | 88.30 | 85.25 | 85.25 | 85.25 | -4.32% | 15 |
| Nov 28, 2025 | 88.35 | 89.10 | 87.80 | 89.10 | 89.10 | 1.48% | 39 |
| Nov 27, 2025 | 88.40 | 88.40 | 87.55 | 87.80 | 87.80 | 1.21% | - |
| Nov 26, 2025 | 86.10 | 87.25 | 86.10 | 86.75 | 86.75 | 1.28% | 444 |
| Nov 25, 2025 | 83.85 | 85.65 | 83.65 | 85.65 | 85.65 | 0.82% | 459 |
| Nov 24, 2025 | 84.60 | 84.95 | 82.20 | 84.95 | 84.95 | 0.47% | 20 |
| Nov 21, 2025 | 85.40 | 85.40 | 83.75 | 84.55 | 84.55 | -3.32% | 1,110 |
| Nov 20, 2025 | 89.65 | 89.65 | 87.45 | 87.45 | 87.45 | -0.96% | 232 |
| Nov 19, 2025 | 88.30 | 89.80 | 88.30 | 88.30 | 88.30 | 0.57% | 13 |
| Nov 18, 2025 | 88.20 | 88.60 | 87.80 | 87.80 | 87.80 | -1.68% | - |
| Nov 17, 2025 | 90.40 | 90.50 | 88.60 | 89.30 | 89.30 | -0.78% | 189 |
| Nov 14, 2025 | 89.55 | 90.00 | 88.05 | 90.00 | 90.00 | -0.39% | 366 |
| Nov 13, 2025 | 94.45 | 94.45 | 90.05 | 90.35 | 90.35 | -7.00% | 1,477 |
| Nov 12, 2025 | 93.80 | 97.15 | 93.45 | 97.15 | 97.15 | 2.64% | - |
| Nov 11, 2025 | 90.60 | 94.65 | 89.95 | 94.65 | 94.65 | 4.24% | - |
| Nov 10, 2025 | 90.00 | 90.80 | 90.00 | 90.80 | 90.80 | 4.13% | 133 |
| Nov 7, 2025 | 89.35 | 89.35 | 87.20 | 87.20 | 87.20 | -1.80% | 626 |
| Nov 6, 2025 | 89.95 | 90.30 | 88.80 | 88.80 | 88.80 | -2.63% | 50 |
| Nov 5, 2025 | 90.00 | 91.20 | 89.95 | 91.20 | 91.20 | 0.50% | - |
| Nov 4, 2025 | 89.55 | 91.20 | 89.30 | 90.75 | 90.75 | 2.48% | 469 |
| Nov 3, 2025 | 90.50 | 93.20 | 88.55 | 88.55 | 88.55 | -0.90% | 2,093 |
| Oct 31, 2025 | 90.85 | 90.85 | 89.25 | 89.35 | 89.35 | -1.97% | 476 |
| Oct 30, 2025 | 89.50 | 91.25 | 88.60 | 91.15 | 91.15 | 1.00% | 253 |
| Oct 29, 2025 | 90.65 | 90.75 | 90.00 | 90.25 | 90.25 | -1.15% | 43 |
| Oct 28, 2025 | 90.80 | 91.30 | 90.55 | 91.30 | 91.30 | 0.94% | 105 |
| Oct 27, 2025 | 91.35 | 91.35 | 90.45 | 90.45 | 90.45 | -0.17% | 42 |
| Oct 24, 2025 | 90.25 | 91.25 | 90.15 | 90.60 | 90.60 | 0.55% | 129 |
| Oct 23, 2025 | 91.40 | 91.50 | 90.10 | 90.10 | 90.10 | -1.31% | 934 |
| Oct 22, 2025 | 91.80 | 91.80 | 91.25 | 91.30 | 91.30 | -1.03% | 23 |
| Oct 21, 2025 | 92.20 | 92.25 | 92.20 | 92.25 | 92.25 | 0.49% | - |
| Oct 20, 2025 | 89.65 | 91.80 | 89.65 | 91.80 | 91.80 | 2.34% | 268 |
| Oct 17, 2025 | 88.40 | 89.70 | 88.10 | 89.70 | 89.70 | -1.32% | 54 |
| Oct 16, 2025 | 89.35 | 90.90 | 89.35 | 90.90 | 90.90 | 1.34% | 119 |
| Oct 15, 2025 | 89.45 | 89.70 | 88.15 | 89.70 | 89.70 | 2.16% | - |
| Oct 14, 2025 | 88.90 | 88.90 | 87.40 | 87.80 | 87.80 | -2.88% | 479 |
| Oct 13, 2025 | 89.85 | 91.40 | 88.20 | 90.40 | 90.40 | 1.97% | 409 |
| Oct 10, 2025 | 90.40 | 90.85 | 88.65 | 88.65 | 88.65 | -2.90% | 100 |
| Oct 9, 2025 | 91.10 | 91.45 | 91.10 | 91.30 | 91.30 | -1.03% | 58 |
| Oct 8, 2025 | 90.55 | 92.25 | 90.55 | 92.25 | 92.25 | 2.16% | 12 |
| Oct 7, 2025 | 89.60 | 91.00 | 89.25 | 90.30 | 90.30 | - | - |
| Oct 6, 2025 | 89.60 | 90.30 | 89.50 | 90.30 | 90.30 | 0.95% | - |
| Oct 3, 2025 | 88.95 | 89.45 | 88.95 | 89.45 | 89.45 | 1.07% | - |
| Oct 2, 2025 | 87.55 | 88.50 | 87.20 | 88.50 | 88.50 | 1.26% | 1,067 |
| Oct 1, 2025 | 83.25 | 87.40 | 83.25 | 87.40 | 87.40 | 5.11% | 7 |
| Sep 30, 2025 | 83.85 | 83.85 | 82.75 | 83.15 | 83.15 | -1.25% | - |
| Sep 29, 2025 | 83.95 | 84.30 | 83.75 | 84.20 | 84.20 | 0.72% | - |
| Sep 26, 2025 | 83.60 | 84.15 | 83.30 | 83.60 | 83.60 | -0.30% | - |
| Sep 25, 2025 | 84.90 | 84.90 | 83.85 | 83.85 | 83.85 | -0.59% | - |
| Sep 24, 2025 | 83.25 | 84.35 | 83.20 | 84.35 | 84.35 | 1.14% | 20 |
| Sep 23, 2025 | 83.85 | 83.85 | 83.40 | 83.40 | 83.40 | -0.24% | - |
| Sep 22, 2025 | 81.90 | 84.25 | 81.55 | 83.60 | 83.60 | 1.64% | 75 |
| Sep 19, 2025 | 82.65 | 82.65 | 82.25 | 82.25 | 82.25 | -2.14% | - |
| Sep 18, 2025 | 83.85 | 84.15 | 83.85 | 84.05 | 84.05 | 0.18% | 123 |
| Sep 17, 2025 | 84.05 | 84.20 | 83.70 | 83.90 | 83.90 | 0.18% | 330 |
| Sep 16, 2025 | 83.15 | 84.35 | 83.15 | 83.75 | 83.75 | 0.96% | 76 |
| Sep 15, 2025 | 83.95 | 84.30 | 82.00 | 82.95 | 82.95 | -2.64% | 660 |
| Sep 12, 2025 | 88.65 | 89.25 | 85.20 | 85.20 | 85.20 | -1.73% | 55 |
| Sep 11, 2025 | 86.80 | 87.15 | 86.25 | 86.70 | 86.70 | 0.52% | - |
| Sep 10, 2025 | 87.50 | 88.05 | 85.75 | 86.25 | 86.25 | -1.99% | 156 |
| Sep 9, 2025 | 90.15 | 90.15 | 87.80 | 88.00 | 88.00 | -0.79% | 418 |
| Sep 8, 2025 | 97.70 | 97.70 | 88.70 | 88.70 | 88.70 | -8.89% | 2,304 |
| Sep 5, 2025 | 88.40 | 97.90 | 88.40 | 97.35 | 97.35 | 10.94% | 660 |
| Sep 4, 2025 | 86.10 | 88.00 | 85.80 | 87.75 | 87.75 | 2.45% | 121 |
| Sep 3, 2025 | 86.30 | 86.60 | 85.65 | 85.65 | 85.65 | 0.47% | - |
| Sep 2, 2025 | 86.25 | 86.55 | 85.25 | 85.25 | 85.25 | -1.39% | - |
| Sep 1, 2025 | 86.85 | 87.15 | 86.15 | 86.45 | 86.45 | 0.35% | 110 |
| Aug 29, 2025 | 87.90 | 87.90 | 86.15 | 86.15 | 86.15 | -1.82% | 413 |
| Aug 28, 2025 | 88.95 | 89.15 | 87.75 | 87.75 | 87.75 | -0.74% | - |
| Aug 27, 2025 | 90.25 | 91.05 | 88.40 | 88.40 | 88.40 | -1.72% | 598 |
| Aug 26, 2025 | 90.60 | 91.65 | 89.95 | 89.95 | 89.95 | -0.99% | 340 |
| Aug 25, 2025 | 95.05 | 95.30 | 90.85 | 90.85 | 90.85 | -5.07% | 660 |
| Aug 22, 2025 | 95.15 | 95.95 | 95.15 | 95.70 | 95.70 | 0.90% | - |
| Aug 21, 2025 | 95.60 | 96.00 | 94.85 | 94.85 | 94.85 | - | - |
| Aug 20, 2025 | 95.95 | 96.15 | 94.85 | 94.85 | 94.85 | -1.56% | - |
| Aug 19, 2025 | 96.85 | 97.40 | 96.35 | 96.35 | 96.35 | -0.77% | - |
| Aug 18, 2025 | 96.90 | 97.70 | 96.90 | 97.10 | 97.10 | 0.15% | 8 |
| Aug 15, 2025 | 96.90 | 97.30 | 96.30 | 96.95 | 96.95 | 0.67% | 335 |
| Aug 14, 2025 | 96.40 | 97.10 | 95.15 | 96.30 | 96.30 | -0.16% | 506 |
| Aug 13, 2025 | 94.90 | 96.45 | 94.90 | 96.45 | 96.45 | 2.12% | - |
| Aug 12, 2025 | 94.75 | 94.75 | 94.05 | 94.45 | 94.45 | -0.79% | - |
| Aug 11, 2025 | 96.70 | 96.70 | 95.20 | 95.20 | 95.20 | -0.88% | - |
| Aug 8, 2025 | 97.80 | 97.80 | 96.05 | 96.05 | 96.05 | -0.62% | 467 |
| Aug 7, 2025 | 95.25 | 96.75 | 95.25 | 96.65 | 96.65 | 2.22% | 466 |
| Aug 6, 2025 | 95.30 | 95.80 | 94.55 | 94.55 | 94.55 | -0.58% | - |
| Aug 5, 2025 | 96.65 | 97.55 | 94.90 | 95.10 | 95.10 | -1.91% | 220 |
| Aug 4, 2025 | 92.80 | 97.85 | 92.80 | 96.95 | 96.95 | 5.38% | 540 |
| Aug 1, 2025 | 93.45 | 93.45 | 90.95 | 92.00 | 92.00 | -3.92% | 735 |
| Jul 31, 2025 | 97.00 | 97.00 | 94.50 | 95.75 | 95.75 | -1.74% | - |
| Jul 30, 2025 | 95.90 | 98.15 | 95.90 | 97.45 | 97.45 | 2.10% | 548 |
| Jul 29, 2025 | 97.85 | 97.90 | 95.45 | 95.45 | 95.45 | -2.30% | - |
| Jul 28, 2025 | 99.00 | 99.00 | 97.70 | 97.70 | 97.70 | 0.26% | 40 |
| Jul 25, 2025 | 97.25 | 97.65 | 97.25 | 97.45 | 97.45 | 0.62% | 111 |
| Jul 24, 2025 | 97.00 | 97.15 | 96.30 | 96.85 | 96.85 | -0.05% | 559 |
| Jul 23, 2025 | 94.80 | 96.90 | 94.80 | 96.90 | 96.90 | 3.42% | - |
| Jul 22, 2025 | 93.20 | 93.70 | 92.65 | 93.70 | 93.70 | -0.48% | - |
| Jul 21, 2025 | 94.80 | 94.80 | 93.70 | 94.15 | 94.15 | -0.16% | - |