BioNTech SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	35.08	35.20	35.08	35.16	35.16	-1.01%	110
Feb 25, 2026	35.52	35.52	35.52	35.52	35.52	-0.22%	35
Feb 24, 2026	35.56	35.60	35.56	35.60	35.60	-0.11%	143
Feb 23, 2026	35.04	36.00	34.88	35.64	35.64	0.34%	504
Feb 20, 2026	35.44	35.60	35.40	35.52	35.52	-1.09%	17
Feb 19, 2026	34.41	35.91	34.41	35.91	35.91	2.25%	79
Feb 18, 2026	35.16	35.16	35.12	35.12	35.12	2.06%	6
Feb 12, 2026	34.68	34.68	34.41	34.41	34.41	-2.47%	106
Feb 11, 2026	34.80	35.28	34.80	35.28	35.28	0.23%	764
Feb 10, 2026	35.20	35.20	35.20	35.20	35.20	-1.57%	420
Feb 9, 2026	34.74	35.80	34.74	35.76	35.76	2.14%	721
Feb 6, 2026	35.01	35.01	35.01	35.01	35.01	-2.75%	16
Feb 4, 2026	34.30	36.24	34.30	36.00	36.00	2.86%	10
Feb 3, 2026	35.48	35.92	34.76	35.00	35.00	-2.37%	1,173
Feb 2, 2026	37.88	37.88	35.56	35.85	35.85	-4.40%	210
Jan 30, 2026	37.08	37.72	37.08	37.50	37.50	-0.90%	175
Jan 29, 2026	37.84	37.95	37.44	37.84	37.84	0.64%	1,354
Jan 28, 2026	38.32	38.32	37.60	37.60	37.60	-2.59%	630
Jan 27, 2026	38.56	39.06	38.56	38.60	38.60	0.10%	2,773
Jan 26, 2026	38.92	38.96	38.56	38.56	38.56	-	221
Jan 23, 2026	38.61	39.76	38.40	38.56	38.56	-2.13%	185
Jan 22, 2026	38.93	41.00	38.93	39.40	39.40	1.21%	2,538
Jan 21, 2026	35.64	38.93	35.64	38.93	38.93	8.99%	103
Jan 20, 2026	37.57	38.95	35.64	35.72	35.72	-3.09%	607
Jan 19, 2026	37.57	37.57	36.14	36.86	36.86	1.71%	30
Jan 16, 2026	36.84	36.90	36.12	36.24	36.24	1.65%	389
Jan 15, 2026	36.55	36.55	35.64	35.65	35.65	-2.49%	187
Jan 14, 2026	36.84	36.84	36.36	36.56	36.56	2.24%	270
Jan 13, 2026	35.02	36.30	35.02	35.76	35.76	4.47%	3,856
Jan 12, 2026	33.48	34.50	33.48	34.23	34.23	2.42%	1,081
Jan 9, 2026	33.36	33.42	33.36	33.42	33.42	0.91%	182
Jan 8, 2026	33.42	33.42	33.12	33.12	33.12	-1.34%	2,143
Jan 7, 2026	32.76	33.96	32.76	33.57	33.57	1.36%	583
Jan 6, 2026	32.40	33.15	32.40	33.12	33.12	1.66%	219
Jan 5, 2026	32.37	32.60	32.37	32.58	32.58	-0.82%	467
Jan 2, 2026	33.00	33.00	32.50	32.85	32.85	0.09%	167
Dec 30, 2025	32.79	32.82	32.79	32.82	32.82	-0.64%	6
Dec 29, 2025	33.00	33.27	32.82	33.03	33.03	1.10%	371
Dec 26, 2025	32.85	33.00	32.61	32.67	32.67	0.68%	1,149
Dec 23, 2025	32.46	32.56	32.04	32.45	32.45	2.04%	447
Dec 22, 2025	31.80	31.80	31.80	31.80	31.80	-0.28%	16
Dec 19, 2025	31.80	32.24	31.80	31.89	31.89	0.85%	1,523
Dec 18, 2025	32.00	32.00	31.53	31.62	31.62	-0.19%	358
Dec 17, 2025	31.68	31.98	31.68	31.68	31.68	1.15%	447
Dec 16, 2025	31.80	31.89	31.32	31.32	31.32	-1.20%	159
Dec 15, 2025	31.95	31.95	31.70	31.70	31.70	-0.78%	236
Dec 12, 2025	32.52	32.52	31.95	31.95	31.95	-0.93%	156
Dec 11, 2025	32.51	32.70	32.25	32.25	32.25	-1.74%	54
Dec 10, 2025	32.73	32.82	32.45	32.82	32.82	-0.09%	1,226
Dec 9, 2025	33.45	33.45	32.65	32.85	32.85	-1.35%	172