BioNTech SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2025	32.25	32.25	31.98	32.19	32.19	0.28%	120
Dec 2, 2025	32.70	32.70	32.10	32.10	32.10	-2.37%	363
Dec 1, 2025	32.94	33.05	32.87	32.88	32.88	-4.53%	832
Nov 28, 2025	34.45	34.53	34.44	34.44	34.44	-0.03%	125
Nov 26, 2025	33.24	34.45	33.24	34.45	34.45	3.55%	371
Nov 25, 2025	32.43	33.36	32.43	33.27	33.27	2.02%	107
Nov 24, 2025	32.14	32.90	32.00	32.61	32.61	0.62%	1,658
Nov 21, 2025	33.00	33.25	32.41	32.41	32.41	-2.91%	2,490
Nov 19, 2025	34.20	34.20	33.38	33.38	33.38	-1.97%	2,038
Nov 18, 2025	34.35	34.35	34.05	34.05	34.05	-1.30%	1,759
Nov 17, 2025	34.55	34.55	34.11	34.50	34.50	0.88%	2,744
Nov 14, 2025	33.81	34.52	33.81	34.20	34.20	-0.87%	3,381
Nov 13, 2025	35.97	35.97	34.50	34.50	34.50	-7.16%	4,149
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