BioNTech SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 22, 2025	79.25	80.10	77.80	79.15	79.15	-	62,556
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
Dec 12, 2025	82.20	82.60	80.80	81.00	81.00	-1.58%	33,895
Dec 11, 2025	82.55	82.90	81.70	82.30	82.30	1.17%	47,201
Dec 10, 2025	82.90	83.05	81.30	81.35	81.35	-2.11%	54,307
Dec 9, 2025	84.20	84.20	82.35	83.10	83.10	-1.07%	49,248
Dec 8, 2025	85.35	85.90	83.55	84.00	84.00	1.69%	89,254
Dec 5, 2025	83.40	83.80	81.90	82.60	82.60	-0.36%	41,027
Dec 4, 2025	84.00	84.05	81.95	82.90	82.90	-0.84%	103,991
Dec 3, 2025	83.35	84.25	82.35	83.60	83.60	0.84%	55,399
Dec 2, 2025	84.30	85.20	82.50	82.90	82.90	-2.41%	60,369
Dec 1, 2025	88.50	88.50	84.45	84.95	84.95	-4.60%	48,830
Nov 28, 2025	88.05	89.90	87.45	89.05	89.05	1.37%	28,947
Nov 27, 2025	87.35	88.30	87.35	87.85	87.85	1.21%	12,994
Nov 26, 2025	86.55	87.80	85.45	86.80	86.80	1.28%	46,598
Nov 25, 2025	84.30	85.80	83.50	85.70	85.70	1.18%	37,664
Nov 24, 2025	84.75	85.00	81.50	84.70	84.70	0.24%	44,188
Nov 21, 2025	85.20	86.00	83.35	84.50	84.50	-3.04%	65,154
Nov 20, 2025	89.70	89.70	86.80	87.15	87.15	-0.97%	34,269
Nov 19, 2025	88.00	90.25	88.00	88.00	88.00	0.34%	37,202
Nov 18, 2025	88.00	89.00	87.45	87.70	87.70	-1.46%	18,961
Nov 17, 2025	90.35	90.85	88.00	89.00	89.00	-1.06%	29,422
Nov 14, 2025	89.35	90.40	87.35	89.95	89.95	-0.33%	55,397
Nov 13, 2025	94.00	94.15	89.35	90.25	90.25	-7.15%	104,617
Nov 12, 2025	93.85	97.20	92.90	97.20	97.20	2.69%	48,959
Nov 11, 2025	90.95	94.65	89.50	94.65	94.65	3.90%	114,291
Nov 10, 2025	90.15	92.00	89.90	91.10	91.10	4.53%	24,629
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