BioNTech SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	88.85	91.35	88.83	91.22	91.22	1.36%	873,540
Jun 25, 2026	90.21	90.99	89.42	90.00	90.00	-0.23%	701,955
Jun 24, 2026	90.30	91.11	89.33	90.21	90.21	-0.45%	1,440,613
Jun 23, 2026	90.39	91.71	90.14	90.62	90.62	0.48%	552,902
Jun 22, 2026	89.89	91.90	89.71	90.19	90.19	-0.77%	887,521
Jun 18, 2026	92.16	93.25	90.12	90.89	90.89	-1.44%	939,598
Jun 17, 2026	89.99	93.15	89.92	92.22	92.22	3.04%	902,500
Jun 16, 2026	90.73	91.10	89.34	89.50	89.50	-1.43%	819,247
Jun 15, 2026	91.11	92.21	90.58	90.80	90.80	0.29%	825,403
Jun 12, 2026	89.10	90.68	88.58	90.54	90.54	1.12%	1,130,846
Jun 11, 2026	86.29	90.01	86.14	89.54	89.54	3.93%	3,095,021
Jun 10, 2026	85.70	87.30	85.09	86.15	86.15	-0.40%	1,213,894
Jun 9, 2026	86.64	87.05	84.96	86.50	86.50	1.17%	1,173,252
Jun 8, 2026	87.75	87.84	85.37	85.50	85.50	-2.93%	1,121,557
Jun 5, 2026	89.51	89.95	87.75	88.08	88.08	-1.69%	837,442
Jun 4, 2026	88.96	91.09	88.91	89.59	89.59	1.29%	860,986
Jun 3, 2026	88.49	88.81	87.95	88.45	88.45	-0.77%	659,902
Jun 2, 2026	90.08	90.23	88.10	89.14	89.14	-2.79%	968,690
Jun 1, 2026	97.00	97.44	91.26	91.70	91.70	-4.43%	1,296,509
May 29, 2026	94.17	97.44	94.03	95.95	95.95	2.69%	1,373,492
May 28, 2026	92.69	94.38	91.07	93.44	93.44	0.47%	915,079
May 27, 2026	94.19	95.84	92.72	93.00	93.00	0.81%	1,552,210
May 26, 2026	91.83	93.29	90.92	92.25	92.25	0.12%	587,706
May 22, 2026	92.54	93.48	91.67	92.14	92.14	1.33%	668,772
May 21, 2026	89.97	91.99	89.79	90.93	90.93	0.63%	958,566
May 20, 2026	87.93	91.12	87.93	90.36	90.36	2.93%	848,370
May 19, 2026	88.85	89.14	87.53	87.79	87.79	-1.19%	774,656
May 18, 2026	89.02	89.29	87.81	88.85	88.85	-0.78%	989,336
May 15, 2026	90.30	91.12	88.55	89.55	89.55	-2.65%	1,169,140
May 14, 2026	92.00	92.86	90.88	91.99	91.99	-0.26%	646,502
May 13, 2026	93.20	93.47	91.25	92.23	92.23	-1.53%	879,930
May 12, 2026	93.34	94.47	92.12	93.66	93.66	0.34%	384,822
May 11, 2026	96.20	96.80	92.53	93.34	93.34	-0.83%	647,776
May 8, 2026	93.38	95.99	92.50	94.13	94.13	1.19%	1,035,633
May 7, 2026	95.76	97.73	92.11	93.02	93.02	-2.35%	1,118,942
May 6, 2026	91.75	96.05	90.79	95.26	95.26	-0.25%	1,038,666
May 5, 2026	95.77	98.57	95.02	95.50	95.50	-3.88%	1,512,639
May 4, 2026	98.88	100.21	97.95	99.35	99.35	1.86%	1,053,719
May 1, 2026	98.48	99.09	95.42	97.54	97.54	-5.71%	1,082,672
Apr 30, 2026	102.30	104.81	102.30	103.45	103.45	1.85%	707,119
Apr 29, 2026	102.00	102.06	99.81	101.57	101.57	-0.48%	553,219
Apr 28, 2026	101.66	102.25	100.66	102.06	102.06	-	524,669
Apr 27, 2026	105.59	107.14	101.76	102.06	102.06	-3.22%	824,484
Apr 24, 2026	106.28	106.92	104.51	105.46	105.46	-0.09%	543,769
Apr 23, 2026	108.92	109.76	105.39	105.56	105.56	-2.80%	716,547
Apr 22, 2026	112.39	113.26	107.53	108.60	108.60	-2.69%	1,235,198
Apr 21, 2026	105.04	112.60	104.21	111.60	111.60	6.09%	2,753,615
Apr 20, 2026	102.15	105.26	102.10	105.19	105.19	2.21%	908,029
Apr 17, 2026	103.52	104.98	102.78	102.92	102.92	0.78%	777,601
Apr 16, 2026	99.74	102.16	98.84	102.12	102.12	2.66%	647,119
Apr 15, 2026	98.82	100.47	98.82	99.47	99.47	1.08%	474,968
Apr 14, 2026	96.39	99.86	95.36	98.41	98.41	1.77%	1,087,440
Apr 13, 2026	95.75	98.23	95.66	96.70	96.70	1.26%	1,361,922
Apr 10, 2026	92.75	96.00	92.29	95.50	95.50	3.83%	1,000,951
Apr 9, 2026	91.35	93.03	90.08	91.98	91.98	-0.11%	761,688
Apr 8, 2026	92.45	92.50	90.95	92.08	92.08	2.74%	569,529
Apr 7, 2026	89.40	90.24	87.56	89.62	89.62	-1.82%	662,412
Apr 6, 2026	90.81	92.35	90.55	91.28	91.28	0.11%	466,665
Apr 2, 2026	87.67	91.43	87.45	91.18	91.18	1.97%	786,749
Apr 1, 2026	89.78	90.74	88.75	89.42	89.42	0.61%	618,096
Mar 31, 2026	86.29	89.54	86.29	88.88	88.88	4.26%	857,129
Mar 30, 2026	85.87	86.04	84.78	85.25	85.25	-0.50%	583,182
Mar 27, 2026	87.62	87.96	85.05	85.68	85.68	-2.04%	706,303
Mar 26, 2026	87.89	89.34	87.18	87.46	87.46	-1.48%	686,407
Mar 25, 2026	88.00	89.17	87.76	88.77	88.77	2.26%	651,383
Mar 24, 2026	87.14	87.79	86.33	86.81	86.81	-1.81%	1,085,700
Mar 23, 2026	89.41	90.94	87.96	88.41	88.41	-0.96%	1,191,938
Mar 20, 2026	89.00	89.62	87.16	89.27	89.27	-0.04%	1,573,370
Mar 19, 2026	88.02	89.39	87.66	89.31	89.31	-0.77%	1,698,817
Mar 18, 2026	93.50	93.77	89.86	90.00	90.00	-5.12%	1,295,865
Mar 17, 2026	91.33	95.14	91.18	94.86	94.86	4.77%	1,290,462
Mar 16, 2026	92.00	92.80	90.36	90.54	90.54	-0.71%	959,606
Mar 13, 2026	90.06	91.60	89.60	91.19	91.19	1.21%	1,407,398
Mar 12, 2026	89.70	90.93	88.50	90.10	90.10	-0.81%	2,351,370
Mar 11, 2026	86.28	92.59	86.28	90.84	90.84	8.28%	4,549,394
Mar 10, 2026	82.81	85.50	79.52	83.89	83.89	-17.88%	12,523,156
Mar 9, 2026	100.46	102.86	98.95	102.16	102.16	0.65%	1,031,991
Mar 6, 2026	99.00	102.10	98.60	101.50	101.50	-0.44%	578,365
Mar 5, 2026	102.80	103.51	99.23	101.95	101.95	-1.78%	693,159
Mar 4, 2026	102.52	104.08	99.82	103.80	103.80	3.02%	732,330
Mar 3, 2026	103.22	104.12	97.22	100.76	100.76	-6.25%	1,497,897
Mar 2, 2026	108.18	110.10	107.00	107.48	107.48	-2.49%	599,658
Feb 27, 2026	109.00	111.05	108.99	110.23	110.23	1.31%	420,563
Feb 26, 2026	109.11	109.37	107.75	108.80	108.80	-0.95%	418,514
Feb 25, 2026	110.89	112.40	109.80	109.84	109.84	-0.94%	315,919
Feb 24, 2026	110.07	111.37	109.60	110.89	110.89	0.87%	359,844
Feb 23, 2026	109.30	112.24	108.82	109.93	109.93	-0.20%	560,848
Feb 20, 2026	109.19	110.89	108.65	110.15	110.15	-0.25%	946,244
Feb 19, 2026	107.01	110.48	106.21	110.42	110.42	2.29%	561,762
Feb 18, 2026	107.07	108.80	106.38	107.95	107.95	0.90%	380,609
Feb 17, 2026	106.00	107.56	105.41	106.99	106.99	1.06%	384,429
Feb 13, 2026	106.38	108.00	105.70	105.87	105.87	0.10%	632,000
Feb 12, 2026	109.00	109.53	105.59	105.76	105.76	-3.31%	592,830
Feb 11, 2026	108.18	109.62	106.60	109.38	109.38	0.41%	411,866
Feb 10, 2026	110.44	112.68	108.70	108.93	108.93	-1.28%	522,743
Feb 9, 2026	106.86	110.48	106.86	110.34	110.34	3.49%	757,788
Feb 6, 2026	107.29	107.59	105.81	106.62	106.62	1.02%	739,507
Feb 5, 2026	107.25	109.00	105.42	105.54	105.54	-2.97%	692,006
Feb 4, 2026	108.17	110.11	107.75	108.77	108.77	0.48%	919,425
Feb 3, 2026	108.71	109.61	106.16	108.25	108.25	-0.58%	1,051,872