BioNTech SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	101.66	102.25	100.66	102.08	102.08	0.02%	524,668
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
Feb 2, 2026	109.78	111.36	108.32	108.88	108.88	-4.28%	1,063,944
Jan 30, 2026	115.96	116.97	113.16	113.75	113.75	-2.59%	894,070
Jan 29, 2026	115.52	117.33	115.44	116.77	116.77	0.53%	529,136
Jan 28, 2026	117.43	117.70	114.61	116.16	116.16	-2.66%	909,016
Jan 27, 2026	119.05	120.16	118.72	119.34	119.34	1.14%	904,592
Jan 26, 2026	117.70	118.00	116.17	118.00	118.00	1.74%	827,329
Jan 23, 2026	119.50	119.50	115.58	115.98	115.98	-2.10%	1,250,756
Jan 22, 2026	119.41	124.00	118.24	118.47	118.47	0.40%	1,711,601
Jan 21, 2026	105.60	118.46	105.60	118.00	118.00	11.78%	2,112,091
Jan 20, 2026	106.13	107.77	105.10	105.56	105.56	-3.16%	946,733
Jan 16, 2026	109.24	111.26	107.91	109.00	109.00	2.76%	1,192,471
Jan 15, 2026	108.63	108.82	105.16	106.07	106.07	-2.80%	675,903
Jan 14, 2026	109.27	109.28	107.22	109.12	109.12	1.80%	1,409,933
Jan 13, 2026	104.81	108.12	104.40	107.19	107.19	4.90%	1,599,139
Jan 12, 2026	101.17	102.48	99.13	102.18	102.18	2.33%	1,108,045
Jan 9, 2026	99.18	100.56	98.87	99.85	99.85	1.01%	728,969
Jan 8, 2026	99.18	99.88	97.93	98.85	98.85	-1.23%	677,498
Jan 7, 2026	98.28	101.48	97.80	100.08	100.08	2.03%	1,071,087
Jan 6, 2026	97.35	99.40	97.15	98.09	98.09	1.28%	839,386
Jan 5, 2026	97.42	98.12	95.85	96.85	96.85	0.17%	1,190,549
Jan 2, 2026	96.42	97.78	96.08	96.69	96.69	1.57%	664,105
Dec 31, 2025	95.18	95.53	94.86	95.20	95.20	-0.08%	452,982
Dec 30, 2025	95.00	95.71	94.55	95.28	95.28	0.08%	448,240
Dec 29, 2025	94.28	95.32	94.00	95.20	95.20	0.72%	462,788
Dec 26, 2025	94.73	95.14	94.02	94.52	94.52	-0.54%	503,598
Dec 24, 2025	94.82	96.19	94.69	95.03	95.03	0.95%	765,939
Dec 23, 2025	92.60	94.98	91.91	94.14	94.14	2.14%	3,223,201
Dec 22, 2025	91.71	93.32	91.32	92.17	92.17	-0.36%	2,213,611
Dec 19, 2025	91.79	93.32	91.54	92.50	92.50	1.14%	2,724,401
Dec 18, 2025	91.59	92.47	91.11	91.46	91.46	-0.15%	1,403,642
Dec 17, 2025	92.43	93.76	91.26	91.60	91.60	-0.68%	977,460
Dec 16, 2025	93.51	93.74	91.40	92.23	92.23	-1.68%	1,174,617
Dec 15, 2025	94.52	94.75	93.63	93.81	93.81	-1.05%	974,161
Dec 12, 2025	96.18	96.75	94.34	94.81	94.81	-1.24%	849,047
Dec 11, 2025	96.35	97.35	95.33	96.00	96.00	0.28%	1,185,056
Dec 10, 2025	95.80	96.09	94.52	95.74	95.74	-0.12%	958,274
Dec 9, 2025	97.50	97.69	95.04	95.85	95.85	-1.47%	1,548,700
Dec 8, 2025	99.00	99.56	96.13	97.28	97.28	1.07%	1,569,953
Dec 5, 2025	96.41	96.69	95.21	96.25	96.25	0.26%	1,270,288
Dec 4, 2025	97.08	98.11	95.59	96.00	96.00	-0.75%	1,609,431
Dec 3, 2025	96.56	98.20	96.20	96.73	96.73	0.65%	3,483,598