BioNTech SE (ETR:22UA)
Germany · Delayed Price · Currency is EUR 87.00
-2.85 (-3.17%)
At close: Nov 7, 2025
BioNTech SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 89.10 | 89.70 | 86.80 | 87.15 | 87.15 | -1.86% | 37,261 |
| Nov 6, 2025 | 89.80 | 90.55 | 88.30 | 88.80 | 88.80 | -2.58% | 24,893 |
| Nov 5, 2025 | 90.45 | 91.55 | 89.50 | 91.15 | 91.15 | 0.28% | 37,377 |
| Nov 4, 2025 | 89.55 | 91.40 | 88.90 | 90.90 | 90.90 | 2.54% | 31,181 |
| Nov 3, 2025 | 90.70 | 94.80 | 88.00 | 88.65 | 88.65 | -0.62% | 82,244 |
| Oct 31, 2025 | 91.00 | 91.15 | 88.80 | 89.20 | 89.20 | -2.19% | 14,052 |
| Oct 30, 2025 | 89.35 | 92.40 | 87.80 | 91.20 | 91.20 | 1.22% | 27,527 |
| Oct 29, 2025 | 90.70 | 91.10 | 89.85 | 90.10 | 90.10 | -1.58% | 14,536 |
| Oct 28, 2025 | 90.95 | 91.55 | 90.10 | 91.55 | 91.55 | 1.38% | 13,301 |
| Oct 27, 2025 | 91.55 | 91.85 | 90.05 | 90.30 | 90.30 | -0.61% | 8,916 |
| Oct 24, 2025 | 90.00 | 91.35 | 89.80 | 90.85 | 90.85 | 0.89% | 12,617 |
| Oct 23, 2025 | 91.65 | 92.10 | 89.80 | 90.05 | 90.05 | -1.26% | 16,973 |
| Oct 22, 2025 | 91.85 | 92.35 | 90.95 | 91.20 | 91.20 | -1.19% | 13,494 |
| Oct 21, 2025 | 92.00 | 92.65 | 91.50 | 92.30 | 92.30 | 0.49% | 19,759 |
| Oct 20, 2025 | 89.75 | 91.95 | 88.70 | 91.85 | 91.85 | 2.40% | 23,251 |
| Oct 17, 2025 | 89.35 | 90.15 | 87.80 | 89.70 | 89.70 | -1.16% | 24,508 |
| Oct 16, 2025 | 89.10 | 91.45 | 89.00 | 90.75 | 90.75 | 1.62% | 25,190 |
| Oct 15, 2025 | 88.95 | 89.45 | 87.80 | 89.30 | 89.30 | 1.94% | 14,133 |
| Oct 14, 2025 | 88.60 | 88.80 | 87.25 | 87.60 | 87.60 | -3.20% | 19,285 |
| Oct 13, 2025 | 88.40 | 94.80 | 87.75 | 90.50 | 90.50 | 2.26% | 34,728 |
| Oct 10, 2025 | 90.80 | 91.05 | 88.50 | 88.50 | 88.50 | -2.96% | 12,966 |
| Oct 9, 2025 | 91.10 | 92.00 | 90.85 | 91.20 | 91.20 | -1.08% | 20,407 |
| Oct 8, 2025 | 90.65 | 92.70 | 90.30 | 92.20 | 92.20 | 2.22% | 23,150 |
| Oct 7, 2025 | 89.40 | 91.55 | 89.10 | 90.20 | 90.20 | 0.33% | 22,961 |
| Oct 6, 2025 | 89.50 | 90.40 | 89.05 | 89.90 | 89.90 | 0.50% | 21,155 |
| Oct 3, 2025 | 88.60 | 90.20 | 88.55 | 89.45 | 89.45 | 0.96% | 13,504 |
| Oct 2, 2025 | 87.80 | 88.70 | 86.75 | 88.60 | 88.60 | 1.08% | 30,422 |
| Oct 1, 2025 | 83.15 | 87.70 | 83.15 | 87.65 | 87.65 | 5.48% | 61,136 |
| Sep 30, 2025 | 84.05 | 84.60 | 82.20 | 83.10 | 83.10 | -1.48% | 45,608 |
| Sep 29, 2025 | 83.65 | 84.85 | 83.35 | 84.35 | 84.35 | 1.08% | 26,177 |
| Sep 26, 2025 | 83.50 | 84.40 | 83.00 | 83.45 | 83.45 | -0.30% | 30,173 |
| Sep 25, 2025 | 84.90 | 84.90 | 83.60 | 83.70 | 83.70 | -0.77% | 21,515 |
| Sep 24, 2025 | 82.95 | 84.45 | 82.95 | 84.35 | 84.35 | 1.32% | 25,308 |
| Sep 23, 2025 | 84.15 | 84.15 | 82.95 | 83.25 | 83.25 | -0.42% | 22,932 |
| Sep 22, 2025 | 82.30 | 84.50 | 81.25 | 83.60 | 83.60 | 1.77% | 38,135 |
| Sep 19, 2025 | 83.40 | 83.40 | 81.75 | 82.15 | 82.15 | -2.49% | 96,251 |
| Sep 18, 2025 | 84.05 | 84.80 | 83.60 | 84.25 | 84.25 | 0.54% | 41,150 |
| Sep 17, 2025 | 84.05 | 84.50 | 81.50 | 83.80 | 83.80 | -0.06% | 53,145 |
| Sep 16, 2025 | 82.85 | 85.05 | 82.65 | 83.85 | 83.85 | 1.02% | 45,684 |
| Sep 15, 2025 | 83.50 | 84.50 | 81.70 | 83.00 | 83.00 | -2.41% | 142,663 |
| Sep 12, 2025 | 88.60 | 89.40 | 85.05 | 85.05 | 85.05 | -2.19% | 57,806 |
| Sep 11, 2025 | 86.55 | 87.45 | 86.00 | 86.95 | 86.95 | 0.75% | 31,997 |
| Sep 10, 2025 | 87.90 | 88.40 | 85.40 | 86.30 | 86.30 | -1.93% | 44,909 |
| Sep 9, 2025 | 89.75 | 90.10 | 87.30 | 88.00 | 88.00 | -0.56% | 72,304 |
| Sep 8, 2025 | 97.70 | 97.80 | 88.50 | 88.50 | 88.50 | -8.95% | 152,303 |
| Sep 5, 2025 | 88.25 | 100.00 | 88.00 | 97.20 | 97.20 | 11.09% | 245,251 |
| Sep 4, 2025 | 85.95 | 87.75 | 85.75 | 87.50 | 87.50 | 2.04% | 22,139 |
| Sep 3, 2025 | 86.10 | 86.90 | 85.50 | 85.75 | 85.75 | 0.59% | 17,137 |
| Sep 2, 2025 | 86.25 | 87.80 | 85.20 | 85.25 | 85.25 | -1.10% | 32,001 |
| Sep 1, 2025 | 87.00 | 88.00 | 85.70 | 86.20 | 86.20 | 0.12% | 20,752 |