BioNTech SE (ETR:22UA)
Germany · Delayed Price · Currency is EUR 89.00
-2.85 (-3.10%)
At close: Aug 26, 2025, 5:30 PM CET
BioNTech SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 90.10 | 91.35 | 89.00 | 89.00 | - | -3.10% | 1,540 |
| Aug 25, 2025 | 97.00 | 97.00 | 90.50 | 91.85 | - | -4.12% | 10,721 |
| Aug 22, 2025 | 96.05 | 96.10 | 95.00 | 95.80 | - | 0.21% | 370 |
| Aug 21, 2025 | 94.90 | 96.35 | 94.25 | 95.60 | - | 1.54% | 2,385 |
| Aug 20, 2025 | 95.30 | 96.00 | 94.15 | 94.15 | - | -1.36% | 672 |
| Aug 19, 2025 | 96.20 | 97.60 | 95.10 | 95.45 | - | -1.04% | 460 |
| Aug 18, 2025 | 96.60 | 97.75 | 96.30 | 96.45 | - | -0.72% | 913 |
| Aug 15, 2025 | 96.20 | 97.45 | 95.90 | 97.15 | - | -0.66% | 602 |
| Aug 14, 2025 | 96.10 | 97.80 | 95.60 | 97.80 | - | 0.77% | 345 |
| Aug 13, 2025 | 94.80 | 97.85 | 94.55 | 97.05 | - | 1.04% | 734 |
| Aug 12, 2025 | 94.05 | 96.05 | 93.40 | 96.05 | - | 3.39% | 310 |
| Aug 11, 2025 | 97.20 | 97.20 | 92.90 | 92.90 | - | -4.28% | 547 |
| Aug 8, 2025 | 96.80 | 97.55 | 95.90 | 97.05 | - | 2.48% | 688 |
| Aug 7, 2025 | 94.85 | 97.25 | 94.70 | 94.70 | - | -1.20% | 1,846 |
| Aug 6, 2025 | 95.20 | 96.25 | 94.25 | 95.85 | - | -0.62% | 469 |
| Aug 5, 2025 | 97.00 | 97.75 | 94.00 | 96.45 | - | 1.53% | 2,724 |
| Aug 4, 2025 | 93.45 | 98.60 | 92.10 | 95.00 | - | 4.00% | 3,750 |
| 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 |