Skip to main content
BioNTech SE (BNTX)
NASDAQ: BNTX · Real-Time Price · USD
110.23
+1.43 (1.31%)
At close: Feb 27, 2026, 4:00 PM EST
111.00
+0.77 (0.70%)
After-hours: Feb 27, 2026, 6:00 PM EST

BioNTech SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 2026109.00111.05108.99110.48110.481.54%418,020
Feb 26, 2026109.11109.37107.75108.80108.80-0.95%413,348
Feb 25, 2026110.89112.40109.80109.84109.84-0.94%311,549
Feb 24, 2026110.07111.37109.60110.89110.890.87%358,885
Feb 23, 2026109.30112.24108.82109.93109.93-0.20%560,553
Feb 20, 2026109.19110.89108.65110.15110.15-0.25%889,013
Feb 19, 2026107.01110.48106.21110.42110.422.29%554,111
Feb 18, 2026107.07108.80106.38107.95107.950.90%380,473
Feb 17, 2026106.00107.56105.41106.99106.991.06%375,229
Feb 13, 2026106.38108.00105.70105.87105.870.10%629,849
Feb 12, 2026109.00109.53105.59105.76105.76-3.31%590,518
Feb 11, 2026108.18109.62106.60109.38109.380.41%404,223
Feb 10, 2026110.44112.68108.70108.93108.93-1.28%522,137
Feb 9, 2026106.86110.48106.86110.34110.343.49%757,524
Feb 6, 2026107.29107.59105.81106.62106.621.02%633,268
Feb 5, 2026107.25109.00105.42105.54105.54-2.97%683,143
Feb 4, 2026108.17110.11107.75108.77108.770.48%899,152
Feb 3, 2026108.71109.61106.16108.25108.25-0.58%952,532
Feb 2, 2026109.78111.36108.32108.88108.88-4.28%1,058,899
Jan 30, 2026115.96116.97113.16113.75113.75-2.59%894,040
Jan 29, 2026115.52117.33115.44116.77116.770.53%522,564
Jan 28, 2026117.43117.70114.61116.16116.16-2.66%909,008
Jan 27, 2026119.05120.16118.72119.34119.341.14%904,592
Jan 26, 2026117.70118.00116.17118.00118.001.74%827,329
Jan 23, 2026119.50119.50115.58115.98115.98-2.10%1,250,756
Jan 22, 2026119.41124.00118.24118.47118.470.40%1,711,601
Jan 21, 2026105.60118.46105.60118.00118.0011.78%2,112,091
Jan 20, 2026106.13107.77105.10105.56105.56-3.16%946,733
Jan 16, 2026109.24111.26107.91109.00109.002.76%1,192,471
Jan 15, 2026108.63108.82105.16106.07106.07-2.80%675,903
Jan 14, 2026109.27109.28107.22109.12109.121.80%1,409,933
Jan 13, 2026104.81108.12104.40107.19107.194.90%1,599,139
Jan 12, 2026101.17102.4899.13102.18102.182.33%1,108,045
Jan 9, 202699.18100.5698.8799.8599.851.01%728,969
Jan 8, 202699.1899.8897.9398.8598.85-1.23%677,498
Jan 7, 202698.28101.4897.80100.08100.082.03%1,071,087
Jan 6, 202697.3599.4097.1598.0998.091.28%839,386
Jan 5, 202697.4298.1295.8596.8596.850.17%1,190,549
Jan 2, 202696.4297.7896.0896.6996.691.57%664,105
Dec 31, 202595.1895.5394.8695.2095.20-0.08%452,982
Dec 30, 202595.0095.7194.5595.2895.280.08%448,240
Dec 29, 202594.2895.3294.0095.2095.200.72%462,788
Dec 26, 202594.7395.1494.0294.5294.52-0.54%503,598
Dec 24, 202594.8296.1994.6995.0395.030.95%765,939
Dec 23, 202592.6094.9891.9194.1494.142.14%3,223,201
Dec 22, 202591.7193.3291.3292.1792.17-0.36%2,213,611
Dec 19, 202591.7993.3291.5492.5092.501.14%2,724,401
Dec 18, 202591.5992.4791.1191.4691.46-0.15%1,403,642
Dec 17, 202592.4393.7691.2691.6091.60-0.68%977,460
Dec 16, 202593.5193.7491.4092.2392.23-1.68%1,174,617
Dec 15, 202594.5294.7593.6393.8193.81-1.05%974,161
Dec 12, 202596.1896.7594.3494.8194.81-1.24%849,047
Dec 11, 202596.3597.3595.3396.0096.000.28%1,185,056
Dec 10, 202595.8096.0994.5295.7495.74-0.12%958,274
Dec 9, 202597.5097.6995.0495.8595.85-1.47%1,548,700
Dec 8, 202599.0099.5696.1397.2897.281.07%1,569,953
Dec 5, 202596.4196.6995.2196.2596.250.26%1,270,288
Dec 4, 202597.0898.1195.5996.0096.00-0.75%1,609,431
Dec 3, 202596.5698.2096.2096.7396.730.65%3,483,598
Dec 2, 202597.0597.5095.6196.1196.11-1.31%2,097,817
Dec 1, 2025101.00101.8497.1597.3997.39-5.58%1,760,864
Nov 28, 2025102.30104.05102.10103.15103.150.44%822,271
Nov 26, 202599.65102.9098.72102.70102.703.00%1,046,218
Nov 25, 202596.7099.8196.6599.7199.713.28%1,212,314
Nov 24, 202595.4098.0794.0096.5496.540.99%1,460,248
Nov 21, 202597.5299.1595.4595.5995.59-1.42%1,314,835
Nov 20, 2025102.23102.4396.8896.9796.97-4.40%1,179,678
Nov 19, 2025102.92103.08101.18101.43101.43-1.07%594,667
Nov 18, 2025102.38103.51101.19102.53102.53-0.14%903,878
Nov 17, 2025103.24103.91102.02102.67102.67-0.41%785,606
Nov 14, 2025102.76105.00101.52103.09103.09-0.76%1,285,662
Nov 13, 2025105.50106.75103.25103.88103.88-7.00%2,285,949
Nov 12, 2025108.94113.39107.65111.70111.702.81%1,121,014
Nov 11, 2025105.37109.96105.37108.65108.653.41%1,304,405
Nov 10, 2025104.32107.00104.05105.07105.071.87%607,901
Nov 7, 2025102.18103.22100.09103.14103.14-0.20%506,430
Nov 6, 2025103.49103.87101.99103.35103.35-0.08%412,003
Nov 5, 2025103.11105.21103.04103.43103.43-1.34%534,696
Nov 4, 2025104.38105.03102.59104.83104.830.84%820,687
Nov 3, 2025104.80109.02101.66103.96103.960.04%879,873
Oct 31, 2025104.03104.74102.34103.91103.91-0.73%557,858
Oct 30, 2025101.90107.32101.90104.67104.671.28%516,275
Oct 29, 2025104.50106.19103.23103.35103.35-1.60%578,038
Oct 28, 2025105.15106.80104.79105.03105.03-0.96%358,324
Oct 27, 2025106.05106.89104.75106.05106.050.37%341,089
Oct 24, 2025105.84106.64104.52105.66105.660.87%361,159
Oct 23, 2025105.18106.07103.06104.75104.75-1.39%719,226
Oct 22, 2025105.37107.05105.00106.23106.23-0.62%797,440
Oct 21, 2025107.20107.60106.22106.89106.89-0.98%554,564
Oct 20, 2025104.07108.05103.21107.95107.952.67%886,490
Oct 17, 2025103.10105.58103.10105.14105.140.06%487,922
Oct 16, 2025104.66106.74103.74105.08105.080.71%495,497
Oct 15, 2025102.01104.50102.00104.34104.341.69%448,682
Oct 14, 2025101.46103.13101.00102.61102.610.30%441,399
Oct 13, 2025102.00109.74101.25102.30102.300.24%1,421,210
Oct 10, 2025104.72104.85101.18102.06102.06-2.32%855,435
Oct 9, 2025106.23106.92104.02104.48104.48-1.69%655,606
Oct 8, 2025106.65108.09105.89106.28106.280.21%604,370
Oct 7, 2025105.12107.33104.99106.06106.060.86%704,314
Oct 6, 2025104.57105.91104.45105.16105.16-0.31%441,490