BioNTech SE (BNTX)
NASDAQ: BNTX · Real-Time Price · USD
96.25
+0.25 (0.26%)
At close: Dec 5, 2025, 4:00 PM EST
97.09
+0.84 (0.87%)
After-hours: Dec 5, 2025, 7:17 PM EST
BioNTech SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 96.41 | 96.69 | 95.21 | 96.25 | 96.25 | 0.26% | 1,270,172 |
| Dec 4, 2025 | 97.08 | 98.11 | 95.59 | 96.00 | 96.00 | -0.75% | 1,608,443 |
| Dec 3, 2025 | 96.56 | 98.20 | 96.20 | 96.73 | 96.73 | 0.65% | 3,482,797 |
| Dec 2, 2025 | 97.05 | 97.50 | 95.61 | 96.11 | 96.11 | -1.31% | 2,097,004 |
| Dec 1, 2025 | 101.00 | 101.84 | 97.15 | 97.39 | 97.39 | -5.58% | 1,760,684 |
| Nov 28, 2025 | 102.30 | 104.05 | 102.10 | 103.15 | 103.15 | 0.44% | 822,271 |
| Nov 26, 2025 | 99.65 | 102.90 | 98.72 | 102.70 | 102.70 | 3.00% | 1,046,067 |
| Nov 25, 2025 | 96.70 | 99.81 | 96.65 | 99.71 | 99.71 | 3.28% | 1,212,309 |
| Nov 24, 2025 | 95.40 | 98.07 | 94.00 | 96.54 | 96.54 | 0.99% | 1,459,901 |
| Nov 21, 2025 | 97.52 | 99.15 | 95.45 | 95.59 | 95.59 | -1.42% | 1,314,607 |
| Nov 20, 2025 | 102.23 | 102.43 | 96.88 | 96.97 | 96.97 | -4.40% | 1,179,665 |
| Nov 19, 2025 | 102.92 | 103.08 | 101.18 | 101.43 | 101.43 | -1.07% | 594,667 |
| Nov 18, 2025 | 102.38 | 103.51 | 101.19 | 102.53 | 102.53 | -0.14% | 903,878 |
| Nov 17, 2025 | 103.24 | 103.91 | 102.02 | 102.67 | 102.67 | -0.41% | 785,606 |
| Nov 14, 2025 | 102.76 | 105.00 | 101.52 | 103.09 | 103.09 | -0.76% | 1,285,662 |
| Nov 13, 2025 | 105.50 | 106.75 | 103.25 | 103.88 | 103.88 | -7.00% | 2,285,949 |
| Nov 12, 2025 | 108.94 | 113.39 | 107.65 | 111.70 | 111.70 | 2.81% | 1,121,014 |
| Nov 11, 2025 | 105.37 | 109.96 | 105.37 | 108.65 | 108.65 | 3.41% | 1,304,405 |
| Nov 10, 2025 | 104.32 | 107.00 | 104.05 | 105.07 | 105.07 | 1.87% | 607,901 |
| Nov 7, 2025 | 102.18 | 103.22 | 100.09 | 103.14 | 103.14 | -0.20% | 506,430 |
| Nov 6, 2025 | 103.49 | 103.87 | 101.99 | 103.35 | 103.35 | -0.08% | 412,003 |
| Nov 5, 2025 | 103.11 | 105.21 | 103.04 | 103.43 | 103.43 | -1.34% | 534,696 |
| Nov 4, 2025 | 104.38 | 105.03 | 102.59 | 104.83 | 104.83 | 0.84% | 820,687 |
| Nov 3, 2025 | 104.80 | 109.02 | 101.66 | 103.96 | 103.96 | 0.04% | 879,873 |
| Oct 31, 2025 | 104.03 | 104.74 | 102.34 | 103.91 | 103.91 | -0.73% | 557,858 |
| Oct 30, 2025 | 101.90 | 107.32 | 101.90 | 104.67 | 104.67 | 1.28% | 516,275 |
| Oct 29, 2025 | 104.50 | 106.19 | 103.23 | 103.35 | 103.35 | -1.60% | 578,038 |
| Oct 28, 2025 | 105.15 | 106.80 | 104.79 | 105.03 | 105.03 | -0.96% | 358,324 |
| Oct 27, 2025 | 106.05 | 106.89 | 104.75 | 106.05 | 106.05 | 0.37% | 341,089 |
| Oct 24, 2025 | 105.84 | 106.64 | 104.52 | 105.66 | 105.66 | 0.87% | 361,159 |
| Oct 23, 2025 | 105.18 | 106.07 | 103.06 | 104.75 | 104.75 | -1.39% | 719,226 |
| Oct 22, 2025 | 105.37 | 107.05 | 105.00 | 106.23 | 106.23 | -0.62% | 797,440 |
| Oct 21, 2025 | 107.20 | 107.60 | 106.22 | 106.89 | 106.89 | -0.98% | 554,564 |
| Oct 20, 2025 | 104.07 | 108.05 | 103.21 | 107.95 | 107.95 | 2.67% | 886,490 |
| Oct 17, 2025 | 103.10 | 105.58 | 103.10 | 105.14 | 105.14 | 0.06% | 487,922 |
| Oct 16, 2025 | 104.66 | 106.74 | 103.74 | 105.08 | 105.08 | 0.71% | 495,497 |
| Oct 15, 2025 | 102.01 | 104.50 | 102.00 | 104.34 | 104.34 | 1.69% | 448,682 |
| Oct 14, 2025 | 101.46 | 103.13 | 101.00 | 102.61 | 102.61 | 0.30% | 441,399 |
| Oct 13, 2025 | 102.00 | 109.74 | 101.25 | 102.30 | 102.30 | 0.24% | 1,421,210 |
| Oct 10, 2025 | 104.72 | 104.85 | 101.18 | 102.06 | 102.06 | -2.32% | 855,435 |
| Oct 9, 2025 | 106.23 | 106.92 | 104.02 | 104.48 | 104.48 | -1.69% | 655,606 |
| Oct 8, 2025 | 106.65 | 108.09 | 105.89 | 106.28 | 106.28 | 0.21% | 604,370 |
| Oct 7, 2025 | 105.12 | 107.33 | 104.99 | 106.06 | 106.06 | 0.86% | 704,314 |
| Oct 6, 2025 | 104.57 | 105.91 | 104.45 | 105.16 | 105.16 | -0.31% | 441,490 |
| Oct 3, 2025 | 104.55 | 106.52 | 104.26 | 105.49 | 105.49 | 0.94% | 535,705 |
| Oct 2, 2025 | 101.91 | 104.75 | 101.80 | 104.51 | 104.51 | 2.25% | 568,886 |
| Oct 1, 2025 | 99.25 | 102.88 | 98.80 | 102.21 | 102.21 | 3.64% | 1,056,279 |
| Sep 30, 2025 | 97.26 | 99.34 | 96.08 | 98.62 | 98.62 | 0.53% | 733,850 |
| Sep 29, 2025 | 98.35 | 99.08 | 97.53 | 98.10 | 98.10 | 0.02% | 620,520 |
| Sep 26, 2025 | 98.50 | 98.58 | 96.93 | 98.08 | 98.08 | - | 570,490 |
| Sep 25, 2025 | 98.28 | 99.29 | 97.62 | 98.08 | 98.08 | -1.67% | 591,727 |
| Sep 24, 2025 | 97.98 | 99.98 | 97.96 | 99.75 | 99.75 | 1.51% | 661,290 |
| Sep 23, 2025 | 98.44 | 98.95 | 97.87 | 98.27 | 98.27 | -0.46% | 566,909 |
| Sep 22, 2025 | 96.36 | 99.54 | 95.94 | 98.72 | 98.72 | 2.60% | 741,550 |
| Sep 19, 2025 | 96.89 | 97.84 | 96.04 | 96.22 | 96.22 | -0.09% | 2,158,142 |
| Sep 18, 2025 | 99.00 | 99.49 | 95.34 | 96.31 | 96.31 | -1.87% | 1,596,533 |
| Sep 17, 2025 | 99.06 | 100.18 | 96.85 | 98.15 | 98.15 | -1.12% | 1,034,031 |
| Sep 16, 2025 | 98.11 | 100.84 | 97.93 | 99.26 | 99.26 | 1.41% | 1,171,268 |
| Sep 15, 2025 | 98.00 | 98.67 | 96.16 | 97.88 | 97.88 | 1.18% | 1,410,484 |
| Sep 12, 2025 | 101.60 | 102.13 | 90.12 | 96.74 | 96.74 | -7.26% | 5,153,816 |
| Sep 11, 2025 | 101.26 | 104.48 | 100.66 | 104.31 | 104.31 | 3.28% | 770,680 |
| Sep 10, 2025 | 101.84 | 101.85 | 99.90 | 101.00 | 101.00 | -1.07% | 915,949 |
| Sep 9, 2025 | 103.82 | 104.40 | 102.05 | 102.09 | 102.09 | -0.56% | 913,547 |
| Sep 8, 2025 | 110.00 | 111.33 | 102.25 | 102.66 | 102.66 | -8.71% | 2,075,144 |
| Sep 5, 2025 | 112.94 | 114.89 | 110.24 | 112.46 | 112.46 | 8.66% | 2,052,692 |
| Sep 4, 2025 | 100.50 | 104.57 | 99.81 | 103.50 | 103.50 | 3.07% | 786,470 |
| Sep 3, 2025 | 100.44 | 101.16 | 99.58 | 100.42 | 100.42 | -0.20% | 530,371 |
| Sep 2, 2025 | 99.97 | 102.50 | 98.96 | 100.62 | 100.62 | 0.62% | 784,419 |
| Aug 29, 2025 | 101.73 | 102.03 | 99.99 | 100.00 | 100.00 | -1.89% | 505,887 |
| Aug 28, 2025 | 103.00 | 103.02 | 101.67 | 101.93 | 101.93 | -1.05% | 907,659 |
| Aug 27, 2025 | 104.84 | 104.84 | 101.52 | 103.01 | 103.01 | -1.70% | 1,410,337 |
| Aug 26, 2025 | 105.57 | 106.90 | 103.76 | 104.79 | 104.79 | -0.27% | 1,025,752 |
| Aug 25, 2025 | 110.75 | 110.88 | 104.95 | 105.07 | 105.07 | -5.24% | 1,264,986 |
| Aug 22, 2025 | 110.75 | 112.90 | 110.62 | 110.88 | 110.88 | 0.10% | 401,202 |
| Aug 21, 2025 | 110.76 | 110.93 | 109.64 | 110.77 | 110.77 | -0.48% | 697,025 |
| Aug 20, 2025 | 111.51 | 112.07 | 109.28 | 111.30 | 111.30 | -0.09% | 1,006,762 |
| Aug 19, 2025 | 113.00 | 114.13 | 111.40 | 111.40 | 111.40 | -1.02% | 546,764 |
| Aug 18, 2025 | 113.96 | 114.15 | 112.50 | 112.55 | 112.55 | -0.85% | 399,002 |
| Aug 15, 2025 | 112.73 | 114.10 | 111.72 | 113.52 | 113.52 | 0.73% | 501,441 |
| Aug 14, 2025 | 112.16 | 113.09 | 110.67 | 112.70 | 112.70 | -0.07% | 560,112 |
| Aug 13, 2025 | 111.50 | 113.39 | 111.50 | 112.78 | 112.78 | 1.60% | 534,720 |
| Aug 12, 2025 | 109.72 | 111.27 | 109.43 | 111.00 | 111.00 | 1.59% | 464,335 |
| Aug 11, 2025 | 111.76 | 111.95 | 108.56 | 109.26 | 109.26 | -2.15% | 541,302 |
| Aug 8, 2025 | 112.00 | 112.80 | 111.06 | 111.66 | 111.66 | 0.28% | 530,278 |
| Aug 7, 2025 | 111.61 | 114.01 | 111.12 | 111.35 | 111.35 | 0.04% | 891,929 |
| Aug 6, 2025 | 110.16 | 111.43 | 108.90 | 111.30 | 111.30 | 0.21% | 1,181,002 |
| Aug 5, 2025 | 111.14 | 111.81 | 108.76 | 111.07 | 111.07 | 0.95% | 905,627 |
| Aug 4, 2025 | 112.40 | 115.51 | 109.53 | 110.03 | 110.03 | 2.51% | 906,075 |
| Aug 1, 2025 | 105.02 | 107.48 | 104.64 | 107.34 | 107.34 | -0.15% | 840,720 |
| Jul 31, 2025 | 108.95 | 110.01 | 106.50 | 107.50 | 107.50 | -2.32% | 859,145 |
| Jul 30, 2025 | 112.21 | 113.30 | 109.48 | 110.05 | 110.05 | -1.28% | 658,063 |
| Jul 29, 2025 | 112.44 | 112.66 | 109.52 | 111.48 | 111.48 | -1.16% | 805,945 |
| Jul 28, 2025 | 114.50 | 114.91 | 112.00 | 112.79 | 112.79 | -2.19% | 802,050 |
| Jul 25, 2025 | 114.54 | 115.54 | 113.54 | 115.31 | 115.31 | 0.65% | 392,242 |
| Jul 24, 2025 | 114.50 | 115.09 | 112.65 | 114.57 | 114.57 | -0.03% | 511,139 |
| Jul 23, 2025 | 112.32 | 114.89 | 111.32 | 114.60 | 114.60 | 2.84% | 594,176 |
| Jul 22, 2025 | 109.01 | 111.56 | 108.55 | 111.44 | 111.44 | 2.32% | 427,405 |
| Jul 21, 2025 | 109.15 | 110.93 | 108.63 | 108.91 | 108.91 | -1.01% | 867,962 |
| Jul 18, 2025 | 111.78 | 111.78 | 109.48 | 110.02 | 110.02 | -0.92% | 616,639 |
| Jul 17, 2025 | 111.54 | 112.58 | 110.82 | 111.04 | 111.04 | -1.29% | 628,450 |