BioNTech SE (ETR:22UA)
Germany · Delayed Price · Currency is EUR 83.20
+0.35 (0.42%)
At close: Sep 11, 2026
ETR:22UA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 84.00 | 84.40 | 83.00 | 83.20 | 83.20 | 0.42% | 10,182 |
| Sep 10, 2026 | 84.65 | 85.15 | 82.80 | 82.85 | 82.85 | -1.13% | 14,466 |
| Sep 9, 2026 | 85.00 | 85.15 | 83.30 | 83.80 | 83.80 | -1.18% | 11,731 |
| Sep 8, 2026 | 88.85 | 89.20 | 84.80 | 84.80 | 84.80 | -4.45% | 28,043 |
| Sep 7, 2026 | 89.35 | 89.35 | 88.20 | 88.75 | 88.75 | -1.06% | 19,243 |
| Sep 4, 2026 | 88.50 | 89.70 | 88.15 | 89.70 | 89.70 | 1.47% | 23,775 |
| Sep 3, 2026 | 89.20 | 90.50 | 88.15 | 88.40 | 88.40 | -0.45% | 13,950 |
| Sep 2, 2026 | 88.45 | 90.60 | 88.10 | 88.80 | 88.80 | 2.07% | 22,943 |
| Sep 1, 2026 | 87.80 | 88.00 | 86.65 | 87.00 | 87.00 | -0.68% | 30,013 |
| Aug 31, 2026 | 88.55 | 88.70 | 87.10 | 87.60 | 87.60 | -1.57% | 28,685 |
| Aug 28, 2026 | 96.10 | 96.15 | 83.30 | 89.00 | 89.00 | -7.00% | 95,991 |
| Aug 27, 2026 | 96.70 | 97.40 | 94.60 | 95.70 | 95.70 | -0.21% | 35,556 |
| Aug 26, 2026 | 98.25 | 98.25 | 95.55 | 95.90 | 95.90 | -4.10% | 32,702 |
| Aug 25, 2026 | 97.60 | 100.00 | 96.75 | 100.00 | 100.00 | 4.11% | 72,044 |
| Aug 24, 2026 | 100.70 | 100.80 | 94.85 | 96.05 | 96.05 | -5.56% | 79,215 |
| Aug 21, 2026 | 94.25 | 103.00 | 94.05 | 101.70 | 101.70 | 6.94% | 151,793 |
| Aug 20, 2026 | 93.50 | 96.35 | 91.60 | 95.10 | 95.10 | - | 179,726 |
| Aug 19, 2026 | 79.75 | 99.15 | 79.45 | 95.10 | 95.10 | 19.70% | 446,638 |
| Aug 18, 2026 | 79.20 | 79.60 | 78.50 | 79.45 | 79.45 | 0.76% | 11,246 |
| Aug 17, 2026 | 80.30 | 80.90 | 78.85 | 78.85 | 78.85 | -0.76% | 11,795 |
| Aug 14, 2026 | 79.50 | 80.45 | 78.40 | 79.45 | 79.45 | -1.43% | 18,855 |
| Aug 13, 2026 | 80.70 | 81.05 | 79.90 | 80.60 | 80.60 | -0.49% | 20,465 |
| Aug 12, 2026 | 79.90 | 81.00 | 79.55 | 81.00 | 81.00 | 1.44% | 14,171 |
| Aug 11, 2026 | 80.55 | 81.05 | 79.80 | 79.85 | 79.85 | -1.42% | 19,962 |
| Aug 10, 2026 | 81.00 | 81.55 | 80.00 | 81.00 | 81.00 | 0.37% | 22,777 |
| Aug 7, 2026 | 78.80 | 81.60 | 78.80 | 80.70 | 80.70 | 3.33% | 35,411 |
| Aug 6, 2026 | 79.10 | 80.35 | 78.05 | 78.10 | 78.10 | -1.26% | 20,498 |
| Aug 5, 2026 | 78.90 | 80.45 | 78.45 | 79.10 | 79.10 | -2.35% | 24,277 |
| Aug 4, 2026 | 80.75 | 81.00 | 75.40 | 81.00 | 81.00 | -0.74% | 110,914 |
| Aug 3, 2026 | 79.00 | 82.05 | 77.75 | 81.60 | 81.60 | 3.23% | 68,099 |
| Jul 31, 2026 | 80.90 | 81.30 | 79.05 | 79.05 | 79.05 | -1.37% | 50,256 |
| Jul 30, 2026 | 81.25 | 81.30 | 80.10 | 80.15 | 80.15 | -1.35% | 13,458 |
| Jul 29, 2026 | 80.70 | 81.90 | 80.50 | 81.25 | 81.25 | 0.81% | 48,953 |
| Jul 28, 2026 | 80.00 | 81.50 | 79.90 | 80.60 | 80.60 | 0.19% | 25,598 |
| Jul 27, 2026 | 78.50 | 80.65 | 77.80 | 80.45 | 80.45 | 1.84% | 23,080 |
| Jul 24, 2026 | 80.45 | 81.15 | 78.15 | 79.00 | 79.00 | -1.68% | 18,808 |
| Jul 23, 2026 | 80.45 | 80.80 | 79.50 | 80.35 | 80.35 | -0.99% | 17,388 |
| Jul 22, 2026 | 80.95 | 81.60 | 77.50 | 81.15 | 81.15 | -0.12% | 30,436 |
| Jul 21, 2026 | 81.05 | 82.25 | 80.00 | 81.25 | 81.25 | 0.25% | 31,000 |
| Jul 20, 2026 | 79.70 | 81.35 | 79.45 | 81.05 | 81.05 | 1.25% | 21,025 |
| Jul 17, 2026 | 79.45 | 80.20 | 78.55 | 80.05 | 80.05 | -0.31% | 27,692 |
| Jul 16, 2026 | 79.55 | 80.95 | 79.30 | 80.30 | 80.30 | 2.16% | 30,850 |
| Jul 15, 2026 | 78.90 | 79.15 | 78.25 | 78.60 | 78.60 | 0.26% | 17,553 |
| Jul 14, 2026 | 79.45 | 79.45 | 77.35 | 78.40 | 78.40 | -2.06% | 51,660 |
| Jul 13, 2026 | 79.40 | 80.65 | 78.90 | 80.05 | 80.05 | 0.13% | 20,075 |
| Jul 10, 2026 | 81.30 | 81.70 | 79.60 | 79.95 | 79.95 | -1.72% | 35,996 |
| Jul 9, 2026 | 81.70 | 82.75 | 80.95 | 81.35 | 81.35 | 0.25% | 12,711 |
| Jul 8, 2026 | 81.85 | 82.30 | 80.85 | 81.15 | 81.15 | -1.10% | 32,329 |
| Jul 7, 2026 | 81.50 | 83.10 | 81.00 | 82.05 | 82.05 | -1.74% | 72,465 |
| Jul 6, 2026 | 83.50 | 84.40 | 82.05 | 83.50 | 83.50 | -1.24% | 187,798 |