BioNTech SE (ETR:22UA)
Germany · Delayed Price · Currency is EUR 82.75
+1.80 (2.22%)
At close: Sep 19, 2025
BioNTech SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 29, 2025 | 87.70 | 88.40 | 85.80 | 86.10 | 86.10 | -1.77% | 36,675 |
| Aug 28, 2025 | 89.00 | 89.25 | 87.30 | 87.65 | 87.65 | -0.96% | 37,037 |
| Aug 27, 2025 | 89.85 | 91.45 | 88.15 | 88.50 | 88.50 | -1.50% | 47,840 |
| Aug 26, 2025 | 90.35 | 92.65 | 89.85 | 89.85 | 89.85 | -1.10% | 56,736 |
| Aug 25, 2025 | 95.05 | 95.80 | 90.45 | 90.85 | 90.85 | -5.12% | 35,684 |
| Aug 22, 2025 | 95.00 | 96.50 | 95.00 | 95.75 | 95.75 | 0.68% | 17,597 |
| Aug 21, 2025 | 95.05 | 96.50 | 94.45 | 95.10 | 95.10 | 0.21% | 29,668 |
| Aug 20, 2025 | 95.90 | 96.30 | 93.60 | 94.90 | 94.90 | -1.71% | 51,757 |
| Aug 19, 2025 | 97.05 | 97.90 | 96.00 | 96.55 | 96.55 | -0.46% | 41,964 |
| Aug 18, 2025 | 96.75 | 97.80 | 96.75 | 97.00 | 97.00 | - | 7,228 |
| Aug 15, 2025 | 97.00 | 97.45 | 95.90 | 97.00 | 97.00 | 0.57% | 26,318 |
| Aug 14, 2025 | 97.00 | 97.30 | 95.10 | 96.45 | 96.45 | 0.05% | 33,651 |
| Aug 13, 2025 | 95.35 | 96.70 | 94.75 | 96.40 | 96.40 | 2.12% | 15,447 |
| Aug 12, 2025 | 94.80 | 95.50 | 93.85 | 94.40 | 94.40 | -0.79% | 32,252 |
| Aug 11, 2025 | 97.00 | 97.00 | 95.05 | 95.15 | 95.15 | -1.09% | 21,371 |
| Aug 8, 2025 | 96.90 | 97.55 | 95.50 | 96.20 | 96.20 | -0.88% | 38,449 |
| Aug 7, 2025 | 94.85 | 97.05 | 94.85 | 97.05 | 97.05 | 2.43% | 41,400 |
| Aug 6, 2025 | 95.50 | 96.25 | 93.90 | 94.75 | 94.75 | -0.26% | 53,100 |
| Aug 5, 2025 | 96.80 | 97.65 | 94.55 | 95.00 | 95.00 | -2.11% | 48,445 |
| Aug 4, 2025 | 92.95 | 99.20 | 92.50 | 97.05 | 97.05 | 5.43% | 61,260 |
| Aug 1, 2025 | 94.40 | 94.40 | 90.70 | 92.05 | 92.05 | -3.76% | 40,957 |
| Jul 31, 2025 | 96.85 | 97.15 | 94.75 | 95.65 | 95.65 | -2.00% | 22,419 |
| Jul 30, 2025 | 95.60 | 98.65 | 95.60 | 97.60 | 97.60 | 2.47% | 37,317 |
| Jul 29, 2025 | 98.20 | 98.20 | 95.25 | 95.25 | 95.25 | -2.51% | 24,590 |
| Jul 28, 2025 | 99.20 | 99.20 | 97.65 | 97.70 | 97.70 | 0.31% | 16,252 |
| Jul 25, 2025 | 97.20 | 97.90 | 96.95 | 97.40 | 97.40 | 0.31% | 25,965 |
| Jul 24, 2025 | 97.00 | 97.40 | 96.20 | 97.10 | 97.10 | 0.21% | 44,399 |
| Jul 23, 2025 | 94.80 | 97.30 | 94.60 | 96.90 | 96.90 | 3.36% | 56,418 |
| Jul 22, 2025 | 93.05 | 94.15 | 92.35 | 93.75 | 93.75 | -0.27% | 20,072 |
| Jul 21, 2025 | 95.00 | 95.05 | 93.65 | 94.00 | 94.00 | -0.42% | 24,871 |
| Jul 18, 2025 | 95.60 | 96.25 | 94.00 | 94.40 | 94.40 | -2.13% | 33,432 |
| Jul 17, 2025 | 96.10 | 97.35 | 95.65 | 96.45 | 96.45 | 1.85% | 23,350 |
| Jul 16, 2025 | 94.25 | 96.65 | 94.15 | 94.70 | 94.70 | 0.74% | 29,984 |
| Jul 15, 2025 | 95.00 | 96.00 | 93.75 | 94.00 | 94.00 | -0.90% | 22,107 |
| Jul 14, 2025 | 95.40 | 95.80 | 94.00 | 94.85 | 94.85 | -1.51% | 37,823 |