BioNTech SE (ETR:22UA)
Germany · Delayed Price · Currency is EUR 91.35
-4.60 (-4.79%)
At close: Aug 1, 2025, 5:30 PM CET
Exscientia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 93.85 | 93.85 | 90.75 | 91.35 | - | -4.79% | 837 |
| Jul 31, 2025 | 95.65 | 96.85 | 95.25 | 95.95 | - | -0.52% | 386 |
| Jul 30, 2025 | 97.30 | 98.30 | 95.85 | 96.45 | - | - | 229 |
| Jul 29, 2025 | 98.00 | 98.10 | 94.40 | 96.45 | - | -2.72% | 752 |
| Jul 28, 2025 | 99.45 | 99.45 | 96.80 | 99.15 | - | 2.48% | 1,211 |
| Jul 25, 2025 | 97.60 | 97.95 | 96.60 | 96.75 | - | -0.67% | 2,789 |
| Jul 24, 2025 | 97.55 | 97.55 | 96.25 | 97.40 | - | 0.21% | 439 |
| Jul 23, 2025 | 94.00 | 97.60 | 94.00 | 97.20 | - | 2.32% | 1,060 |
| Jul 22, 2025 | 93.65 | 95.00 | 92.40 | 95.00 | - | 3.15% | 501 |
| Jul 21, 2025 | 95.15 | 95.15 | 92.10 | 92.10 | - | -3.46% | 763 |
| Jul 18, 2025 | 95.30 | 95.65 | 93.85 | 95.40 | - | 0.74% | 2,206 |
| Jul 17, 2025 | 96.00 | 97.05 | 94.70 | 94.70 | - | -2.32% | 481 |
| Jul 16, 2025 | 93.25 | 96.95 | 93.25 | 96.95 | - | 3.14% | 4,925 |
| Jul 15, 2025 | 96.45 | 96.45 | 94.00 | 94.00 | - | -0.05% | 209 |
| Jul 14, 2025 | 95.10 | 95.85 | 94.05 | 94.05 | - | -3.54% | 363 |
| Jul 11, 2025 | 96.40 | 97.50 | 95.70 | 97.50 | - | 0.41% | 1,181 |
| Jul 10, 2025 | 94.70 | 97.10 | 94.70 | 97.10 | - | 0.88% | 642 |
| Jul 9, 2025 | 94.55 | 96.25 | 94.55 | 96.25 | - | 0.10% | 428 |
| Jul 8, 2025 | 94.95 | 96.15 | 93.90 | 96.15 | - | 1.58% | 392 |
| Jul 7, 2025 | 94.85 | 94.90 | 93.20 | 94.65 | - | 0.42% | 616 |
| Jul 4, 2025 | 94.15 | 95.35 | 93.50 | 94.25 | - | -0.21% | 4,890 |
| Jul 3, 2025 | 90.80 | 94.55 | 90.80 | 94.45 | - | 2.27% | 380 |
| Jul 2, 2025 | 92.95 | 92.95 | 89.90 | 92.35 | - | 0.93% | 676 |
| Jul 1, 2025 | 91.30 | 93.15 | 90.00 | 91.50 | - | -0.05% | 1,025 |
| Jun 30, 2025 | 91.00 | 91.75 | 89.75 | 91.55 | - | -0.11% | 574 |
| Jun 27, 2025 | 91.25 | 91.65 | 90.40 | 91.65 | - | 2.29% | 477 |
| Jun 26, 2025 | 89.05 | 90.75 | 89.05 | 89.60 | - | -0.78% | 1,023 |
| Jun 25, 2025 | 90.75 | 90.90 | 88.80 | 90.30 | - | -0.28% | 284 |
| Jun 24, 2025 | 90.90 | 91.00 | 89.15 | 90.55 | - | 2.43% | 557 |
| Jun 23, 2025 | 93.35 | 93.35 | 88.10 | 88.40 | - | -3.91% | 1,089 |
| Jun 20, 2025 | 90.85 | 92.00 | 90.30 | 92.00 | - | 2.39% | 725 |
| Jun 19, 2025 | 90.20 | 90.65 | 89.85 | 89.85 | - | -1.59% | 352 |
| Jun 18, 2025 | 90.65 | 91.90 | 89.40 | 91.30 | - | -0.92% | 1,050 |
| Jun 17, 2025 | 91.50 | 92.15 | 90.60 | 92.15 | - | 1.10% | 100 |
| Jun 16, 2025 | 93.75 | 94.85 | 91.15 | 91.15 | - | -0.16% | 2,643 |
| Jun 13, 2025 | 91.25 | 93.45 | 89.90 | 91.30 | - | -0.33% | 2,725 |
| Jun 12, 2025 | 91.95 | 93.20 | 90.00 | 91.60 | - | -2.29% | 3,974 |
| Jun 11, 2025 | 93.15 | 94.95 | 92.15 | 93.75 | - | -0.79% | 1,729 |
| Jun 10, 2025 | 95.95 | 96.75 | 93.00 | 94.50 | - | -1.82% | 4,198 |
| Jun 9, 2025 | 96.00 | 96.70 | 94.30 | 96.25 | - | -1.03% | 2,032 |
| Jun 6, 2025 | 96.80 | 97.35 | 95.95 | 97.25 | - | 0.46% | 2,092 |
| Jun 5, 2025 | 97.75 | 99.90 | 96.00 | 96.80 | - | -2.07% | 2,490 |
| Jun 4, 2025 | 103.60 | 103.90 | 97.50 | 98.85 | - | -4.49% | 2,591 |
| Jun 3, 2025 | 103.70 | 111.60 | 102.20 | 103.50 | - | 3.29% | 18,783 |
| Jun 2, 2025 | 84.00 | 102.10 | 83.15 | 100.20 | - | 17.95% | 6,626 |
| May 30, 2025 | 88.95 | 88.95 | 83.25 | 84.95 | - | -3.96% | 2,126 |
| May 29, 2025 | 86.50 | 88.45 | 85.40 | 88.45 | - | 2.79% | 520 |
| May 28, 2025 | 87.75 | 87.75 | 86.00 | 86.05 | - | -1.21% | 306 |
| May 27, 2025 | 87.55 | 87.70 | 86.75 | 87.10 | - | -0.34% | 215 |
| May 26, 2025 | 85.85 | 87.50 | 85.85 | 87.40 | - | 0.81% | 879 |