BioNTech SE (VIE:BNTX)
Austria
· Delayed Price · Currency is EUR 85.95
-0.60 (-0.69%)
Last updated: Mar 9, 2026, 4:18 PM CET
BioNTech SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 87.20 | 87.20 | 85.80 | 86.55 | 86.55 | -0.17% | 215 |
| Mar 5, 2026 | 89.00 | 89.35 | 86.70 | 86.70 | 86.70 | -0.06% | 11 |
| Mar 4, 2026 | 86.75 | 88.50 | 86.75 | 86.75 | 86.75 | 0.52% | - |
| Mar 3, 2026 | 91.95 | 91.95 | 85.90 | 86.30 | 86.30 | -8.00% | 1,401 |
| Mar 2, 2026 | 91.85 | 93.80 | 91.85 | 93.80 | 93.80 | 0.37% | 1,533 |
| Feb 27, 2026 | 92.70 | 93.45 | 92.65 | 93.45 | 93.45 | 0.86% | 26 |
| Feb 26, 2026 | 93.35 | 93.35 | 92.30 | 92.65 | 92.65 | -1.54% | - |
| Feb 25, 2026 | 93.95 | 94.20 | 93.95 | 94.10 | 94.10 | 0.16% | - |
| Feb 24, 2026 | 93.25 | 93.95 | 92.80 | 93.95 | 93.95 | 0.75% | 32 |
| Feb 23, 2026 | 92.90 | 94.50 | 92.45 | 93.25 | 93.25 | -0.16% | 155 |
| Feb 20, 2026 | 93.90 | 93.90 | 92.85 | 93.40 | 93.40 | 2.30% | - |
| Feb 19, 2026 | 91.70 | 91.70 | 90.95 | 91.30 | 91.30 | -0.38% | - |
| Feb 18, 2026 | 90.50 | 91.65 | 90.45 | 91.65 | 91.65 | 2.23% | 70 |
| Feb 17, 2026 | 89.50 | 90.70 | 89.15 | 89.65 | 89.65 | 0.39% | 1 |
| Feb 16, 2026 | 90.10 | 90.10 | 89.30 | 89.30 | 89.30 | -1.54% | 375 |
| Feb 13, 2026 | 90.15 | 90.70 | 89.90 | 90.70 | 90.70 | 1.00% | 25 |
| Feb 12, 2026 | 92.15 | 92.25 | 89.80 | 89.80 | 89.80 | -2.07% | 213 |
| Feb 11, 2026 | 91.00 | 91.70 | 91.00 | 91.70 | 91.70 | -2.86% | 55 |
| Feb 10, 2026 | 92.35 | 94.40 | 92.35 | 94.40 | 94.40 | 2.16% | - |
| Feb 9, 2026 | 90.25 | 92.40 | 90.05 | 92.40 | 92.40 | 2.16% | 184 |
| Feb 6, 2026 | 89.75 | 91.35 | 89.75 | 90.45 | 90.45 | -0.06% | 248 |
| Feb 5, 2026 | 92.45 | 92.50 | 90.50 | 90.50 | 90.50 | -2.32% | 11 |
| Feb 4, 2026 | 91.60 | 93.00 | 91.50 | 92.65 | 92.65 | 0.98% | 1,021 |
| Feb 3, 2026 | 93.45 | 93.45 | 91.75 | 91.75 | 91.75 | -1.66% | 90 |
| Feb 2, 2026 | 95.65 | 95.65 | 92.25 | 93.30 | 93.30 | -3.52% | 1,066 |
| Jan 30, 2026 | 97.50 | 97.80 | 96.55 | 96.70 | 96.70 | -1.28% | 212 |
| Jan 29, 2026 | 97.25 | 97.95 | 96.35 | 97.95 | 97.95 | 1.35% | 229 |
| Jan 28, 2026 | 100.30 | 100.60 | 96.60 | 96.65 | 96.65 | -3.54% | 723 |
| Jan 27, 2026 | 99.85 | 100.30 | 99.40 | 100.20 | 100.20 | 1.01% | 443 |
| Jan 26, 2026 | 98.30 | 99.95 | 98.30 | 99.20 | 99.20 | -0.60% | 50 |
| Jan 23, 2026 | 101.70 | 102.90 | 99.80 | 99.80 | 99.80 | -3.95% | 871 |
| Jan 22, 2026 | 99.95 | 104.00 | 99.95 | 103.90 | 103.90 | 6.40% | 959 |
| Jan 21, 2026 | 90.55 | 97.65 | 89.85 | 97.65 | 97.65 | 6.78% | 124 |
| Jan 20, 2026 | 91.75 | 92.25 | 89.50 | 91.45 | 91.45 | -1.40% | 265 |
| Jan 19, 2026 | 91.90 | 92.90 | 91.90 | 92.75 | 92.75 | -1.64% | 111 |
| Jan 16, 2026 | 91.70 | 95.30 | 91.30 | 94.30 | 94.30 | 2.50% | 1,550 |
| Jan 15, 2026 | 93.90 | 93.90 | 92.00 | 92.00 | 92.00 | -1.29% | 16 |
| Jan 14, 2026 | 91.65 | 93.65 | 91.65 | 93.20 | 93.20 | 1.14% | 123 |
| Jan 13, 2026 | 88.70 | 92.20 | 88.70 | 92.15 | 92.15 | 7.46% | 1,446 |
| Jan 12, 2026 | 85.70 | 86.65 | 85.25 | 85.75 | 85.75 | -0.29% | 1,549 |
| Jan 9, 2026 | 84.95 | 86.00 | 84.20 | 86.00 | 86.00 | 0.58% | - |
| Jan 8, 2026 | 85.65 | 86.05 | 84.85 | 85.50 | 85.50 | 0.29% | 345 |
| Jan 7, 2026 | 84.45 | 85.25 | 83.85 | 85.25 | 85.25 | 1.37% | 40 |
| Jan 6, 2026 | 82.45 | 84.20 | 82.45 | 84.10 | 84.10 | 2.50% | 35 |
| Jan 5, 2026 | 83.35 | 84.00 | 82.05 | 82.05 | 82.05 | -0.49% | 1,690 |
| Jan 2, 2026 | 81.90 | 82.65 | 81.90 | 82.45 | 82.45 | 1.60% | - |
| Dec 30, 2025 | 80.65 | 81.20 | 80.65 | 81.15 | 81.15 | 0.87% | - |
| Dec 29, 2025 | 80.35 | 80.70 | 80.05 | 80.45 | 80.45 | 2.75% | 344 |
| Dec 23, 2025 | 78.50 | 78.85 | 78.30 | 78.30 | 78.30 | -0.95% | 119 |
| Dec 22, 2025 | 78.90 | 79.30 | 77.95 | 79.05 | 79.05 | -0.06% | 1,904 |
| Dec 19, 2025 | 78.20 | 79.15 | 78.15 | 79.10 | 79.10 | 0.89% | 874 |
| Dec 18, 2025 | 78.20 | 78.75 | 78.20 | 78.40 | 78.40 | -0.70% | - |
| Dec 17, 2025 | 78.90 | 79.55 | 78.55 | 78.95 | 78.95 | 0.96% | 1,194 |
| Dec 16, 2025 | 79.95 | 80.00 | 78.20 | 78.20 | 78.20 | -2.19% | 340 |
| Dec 15, 2025 | 81.05 | 81.20 | 79.95 | 79.95 | 79.95 | -1.24% | 165 |
| Dec 12, 2025 | 82.30 | 82.45 | 80.95 | 80.95 | 80.95 | -1.58% | 92 |
| Dec 11, 2025 | 82.35 | 82.50 | 82.25 | 82.25 | 82.25 | 1.11% | 40 |
| Dec 10, 2025 | 83.30 | 83.30 | 81.35 | 81.35 | 81.35 | -2.16% | 173 |
| Dec 9, 2025 | 83.95 | 83.95 | 82.85 | 83.15 | 83.15 | -1.07% | 411 |
| Dec 8, 2025 | 85.45 | 85.45 | 83.65 | 84.05 | 84.05 | 1.63% | 10 |
| 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 |