BioNTech SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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