BioNTech SE (BVMF:B1NT34)
Brazil · Delayed Price · Currency is BRL 37.16
+1.46 (4.09%)
At close: Nov 12, 2025
BioNTech SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 36.00 | 37.40 | 36.00 | 37.16 | 37.16 | 4.09% | 857 |
| Nov 11, 2025 | 35.10 | 35.97 | 35.10 | 35.70 | 35.70 | 2.29% | 222 |
| Nov 10, 2025 | 34.70 | 34.90 | 34.70 | 34.90 | 34.90 | 2.05% | 3 |
| Nov 7, 2025 | 34.10 | 34.20 | 33.54 | 34.20 | 34.20 | -0.70% | 162 |
| Nov 6, 2025 | 34.17 | 34.44 | 34.17 | 34.44 | 34.44 | -0.69% | 3 |
| Nov 5, 2025 | 34.72 | 34.72 | 34.68 | 34.68 | 34.68 | -0.17% | 115 |
| Nov 4, 2025 | 35.10 | 35.10 | 34.62 | 34.74 | 34.74 | 1.05% | 639 |
| Nov 3, 2025 | 35.00 | 36.24 | 34.38 | 34.38 | 34.38 | -1.32% | 254 |
| Oct 31, 2025 | 34.68 | 34.84 | 34.52 | 34.84 | 34.84 | 0.11% | 122 |
| Oct 30, 2025 | 34.64 | 34.80 | 34.64 | 34.80 | 34.80 | 0.12% | 80 |
| Oct 29, 2025 | 35.20 | 35.20 | 34.76 | 34.76 | 34.76 | -2.80% | 15 |
| Oct 28, 2025 | 35.24 | 35.76 | 35.24 | 35.76 | 35.76 | 1.13% | 313 |
| Oct 27, 2025 | 35.27 | 35.36 | 35.27 | 35.36 | 35.36 | -0.67% | 835 |
| Oct 24, 2025 | 35.45 | 35.60 | 35.45 | 35.60 | 35.60 | 1.95% | 10 |
| Oct 23, 2025 | 35.32 | 35.32 | 34.92 | 34.92 | 34.92 | -2.68% | 4,051 |
| Oct 21, 2025 | 35.81 | 36.12 | 35.81 | 35.88 | 35.88 | 0.22% | 225 |
| Oct 20, 2025 | 35.00 | 36.20 | 35.00 | 35.80 | 35.80 | 0.67% | 137 |
| Oct 17, 2025 | 35.56 | 35.56 | 35.56 | 35.56 | 35.56 | -1.14% | 100 |
| Oct 16, 2025 | 35.97 | 35.97 | 35.97 | 35.97 | 35.97 | 1.38% | 62 |
| Oct 15, 2025 | 35.15 | 35.48 | 35.15 | 35.48 | 35.48 | 1.20% | 23 |
| Oct 14, 2025 | 34.89 | 35.19 | 34.89 | 35.06 | 35.06 | 0.52% | 334 |
| Oct 13, 2025 | 34.84 | 36.30 | 34.64 | 34.88 | 34.88 | 0.11% | 283 |
| Oct 10, 2025 | 35.61 | 35.61 | 34.84 | 34.84 | 34.84 | -0.43% | 414 |
| Oct 9, 2025 | 35.88 | 35.88 | 34.99 | 34.99 | 34.99 | -1.49% | 47 |
| Oct 8, 2025 | 35.52 | 36.16 | 35.52 | 35.52 | 35.52 | -0.22% | 898 |
| Oct 7, 2025 | 35.22 | 35.60 | 35.04 | 35.60 | 35.60 | 1.95% | 701 |
| Oct 6, 2025 | 34.64 | 34.96 | 34.64 | 34.92 | 34.92 | -1.19% | 22 |
| Oct 3, 2025 | 35.05 | 35.40 | 35.05 | 35.34 | 35.34 | 1.90% | 556 |
| Oct 2, 2025 | 34.15 | 34.70 | 34.02 | 34.68 | 34.68 | 0.81% | 1,290 |
| Oct 1, 2025 | 33.15 | 34.40 | 33.15 | 34.40 | 34.40 | 4.81% | 472 |
| Sep 30, 2025 | 32.37 | 32.82 | 32.37 | 32.82 | 32.82 | 0.74% | 409 |
| Sep 29, 2025 | 32.60 | 32.76 | 32.43 | 32.58 | 32.58 | -0.06% | 77 |
| Sep 26, 2025 | 32.70 | 32.70 | 32.40 | 32.60 | 32.60 | -0.31% | 473 |
| Sep 25, 2025 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | -1.51% | 180 |
| Sep 24, 2025 | 33.19 | 33.20 | 32.85 | 33.20 | 33.20 | 0.03% | 1,147 |
| Sep 23, 2025 | 32.28 | 33.19 | 32.28 | 33.19 | 33.19 | 0.76% | 17 |
| Sep 22, 2025 | 32.58 | 33.18 | 32.55 | 32.94 | 32.94 | 2.14% | 135 |
| Sep 19, 2025 | 32.34 | 32.34 | 32.01 | 32.25 | 32.25 | -3.12% | 88 |
| Sep 18, 2025 | 33.54 | 33.54 | 31.71 | 33.29 | 33.29 | -0.80% | 1,065 |
| Sep 17, 2025 | 32.62 | 33.56 | 32.19 | 33.56 | 33.56 | 0.81% | 2,733 |
| Sep 16, 2025 | 32.49 | 33.35 | 32.49 | 33.29 | 33.29 | 3.03% | 124 |
| Sep 15, 2025 | 32.49 | 32.55 | 32.25 | 32.31 | 32.31 | 0.19% | 1,856 |
| Sep 12, 2025 | 34.32 | 34.32 | 30.94 | 32.25 | 32.25 | -8.04% | 8,884 |
| Sep 11, 2025 | 34.17 | 35.07 | 34.17 | 35.07 | 35.07 | 2.63% | 1,198 |
| Sep 10, 2025 | 34.92 | 34.92 | 34.00 | 34.17 | 34.17 | -1.64% | 737 |
| Sep 9, 2025 | 35.04 | 35.10 | 34.74 | 34.74 | 34.74 | -0.40% | 842 |
| Sep 8, 2025 | 37.28 | 37.28 | 34.88 | 34.88 | 34.88 | -8.31% | 1,488 |
| Sep 5, 2025 | 38.05 | 38.80 | 37.50 | 38.04 | 38.04 | 7.52% | 1,436 |
| Sep 4, 2025 | 33.66 | 35.38 | 33.66 | 35.38 | 35.38 | 3.00% | 409 |
| Sep 3, 2025 | 34.20 | 34.35 | 34.00 | 34.35 | 34.35 | - | 42 |