BioNTech SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	75.90	76.45	74.55	74.55	74.55	-2.61%	18,087
Mar 26, 2026	76.85	77.40	75.70	76.55	76.55	-0.13%	32,539
Mar 25, 2026	75.95	76.90	75.35	76.65	76.65	1.93%	28,643
Mar 24, 2026	76.50	77.05	74.75	75.20	75.20	-1.18%	41,128
Mar 23, 2026	74.40	78.75	74.00	76.10	76.10	-	74,100
Mar 20, 2026	77.50	77.90	76.00	76.10	76.10	-0.65%	39,791
Mar 19, 2026	78.00	78.80	76.30	76.60	76.60	-3.47%	69,155
Mar 18, 2026	81.65	82.90	78.75	79.35	79.35	-0.69%	47,474
Mar 17, 2026	79.20	82.00	78.25	79.90	79.90	0.63%	68,603
Mar 16, 2026	80.45	81.10	79.00	79.40	79.40	0.89%	34,289
Mar 13, 2026	77.45	79.45	76.65	78.70	78.70	2.21%	66,143
Mar 12, 2026	77.85	78.70	76.75	77.00	77.00	-1.72%	86,805
Mar 11, 2026	73.00	79.80	72.50	78.35	78.35	13.80%	366,638
Mar 10, 2026	88.95	91.10	68.30	68.85	68.85	-20.77%	1,121,422
Mar 9, 2026	85.10	87.85	85.05	86.90	86.90	0.29%	30,421
Mar 6, 2026	87.50	87.70	85.40	86.65	86.65	-0.17%	36,261
Mar 5, 2026	88.50	89.65	86.70	86.80	86.80	-	24,825
Mar 4, 2026	86.50	89.30	86.20	86.80	86.80	0.99%	51,972
Mar 3, 2026	91.50	91.70	84.05	85.95	85.95	-8.42%	90,491
Mar 2, 2026	92.00	93.85	91.40	93.85	93.85	0.48%	73,081
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