BioNTech SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	92.50	94.00	92.10	93.40	93.40	1.08%	37,023
Feb 26, 2026	93.15	93.45	91.65	92.40	92.40	-1.86%	22,246
Feb 25, 2026	93.85	95.05	93.50	94.15	94.15	0.27%	15,123
Feb 24, 2026	93.05	94.65	92.60	93.90	93.90	1.13%	22,837
Feb 23, 2026	93.30	95.00	92.00	92.85	92.85	-0.64%	43,843
Feb 20, 2026	93.80	94.05	92.05	93.45	93.45	2.19%	75,347
Feb 19, 2026	91.60	92.00	90.25	91.45	91.45	-0.22%	14,931
Feb 18, 2026	90.20	92.00	89.85	91.65	91.65	2.06%	19,412
Feb 17, 2026	89.50	91.05	88.85	89.80	89.80	0.50%	43,786
Feb 16, 2026	90.55	90.55	89.00	89.35	89.35	-1.76%	21,093
Feb 13, 2026	89.95	91.10	89.55	90.95	90.95	1.17%	35,139
Feb 12, 2026	92.00	92.45	89.90	89.90	89.90	-2.07%	18,158
Feb 11, 2026	91.25	92.00	90.15	91.80	91.80	-2.86%	59,549
Feb 10, 2026	92.40	94.55	91.95	94.50	94.50	2.11%	49,620
Feb 9, 2026	90.40	92.60	89.70	92.55	92.55	2.38%	48,397
Feb 6, 2026	89.95	91.45	89.35	90.40	90.40	-0.28%	70,846
Feb 5, 2026	92.50	92.75	89.80	90.65	90.65	-2.21%	53,347
Feb 4, 2026	91.00	93.15	90.95	92.70	92.70	1.20%	69,555
Feb 3, 2026	93.80	93.80	90.55	91.60	91.60	-1.93%	85,629
Feb 2, 2026	95.25	95.75	91.70	93.40	93.40	-3.56%	75,982
Jan 30, 2026	97.50	98.10	96.25	96.85	96.85	-1.22%	63,050
Jan 29, 2026	97.20	98.15	96.15	98.05	98.05	1.24%	76,599
Jan 28, 2026	100.40	100.40	96.00	96.85	96.85	-3.34%	37,079
Jan 27, 2026	99.75	100.50	99.15	100.20	100.20	0.96%	92,744
Jan 26, 2026	98.35	100.30	98.00	99.25	99.25	-0.45%	60,780
Jan 23, 2026	102.80	103.10	99.55	99.70	99.70	-3.67%	85,668
Jan 22, 2026	99.85	105.70	99.85	103.50	103.50	5.99%	175,454
Jan 21, 2026	90.65	97.70	89.80	97.65	97.65	6.60%	96,827
Jan 20, 2026	92.40	92.50	89.00	91.60	91.60	-1.13%	70,517
Jan 19, 2026	92.65	93.60	91.85	92.65	92.65	-1.75%	37,720
Jan 16, 2026	92.00	95.95	91.05	94.30	94.30	2.28%	91,649
Jan 15, 2026	93.85	93.95	90.80	92.20	92.20	-1.13%	76,409
Jan 14, 2026	91.80	94.20	91.70	93.25	93.25	0.59%	125,865
Jan 13, 2026	88.50	92.70	88.30	92.70	92.70	8.23%	127,496
Jan 12, 2026	85.70	87.00	85.05	85.65	85.65	-0.58%	59,635
Jan 9, 2026	85.00	86.40	84.00	86.15	86.15	0.76%	24,905
Jan 8, 2026	85.60	86.50	84.50	85.50	85.50	0.18%	44,743
Jan 7, 2026	83.90	85.35	83.70	85.35	85.35	1.37%	72,698
Jan 6, 2026	82.85	84.95	82.15	84.20	84.20	2.68%	36,680
Jan 5, 2026	83.15	84.10	81.90	82.00	82.00	-0.55%	44,823
Jan 2, 2026	82.25	83.25	81.90	82.45	82.45	1.35%	49,161
Dec 30, 2025	80.50	81.55	80.45	81.35	81.35	0.99%	27,154
Dec 29, 2025	80.05	80.70	79.85	80.55	80.55	2.94%	43,350
Dec 23, 2025	78.60	79.10	78.25	78.25	78.25	-1.14%	46,101
Dec 22, 2025	79.25	80.10	77.80	79.15	79.15	-	62,516
Dec 19, 2025	78.40	79.45	78.10	79.15	79.15	0.89%	41,679
Dec 18, 2025	78.10	78.85	77.90	78.45	78.45	-0.57%	52,230
Dec 17, 2025	78.95	79.85	78.55	78.90	78.90	0.96%	60,263
Dec 16, 2025	80.00	80.35	77.50	78.15	78.15	-2.13%	67,194
Dec 15, 2025	81.30	81.50	79.80	79.85	79.85	-1.42%	85,721