BioNTech SE (ETR:22UA)
Germany · Delayed Price · Currency is EUR 89.05
+1.20 (1.37%)
At close: Nov 28, 2025
BioNTech SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |