BioNTech SE (ETR:22UA)
Germany · Delayed Price · Currency is EUR 79.50
+0.60 (0.76%)
Last updated: Jun 23, 2026, 2:59 PM CET
ETR:22UA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 78.40 | 80.60 | 78.25 | 79.80 | 79.80 | 0.63% | 24,278 |
| Jun 22, 2026 | 78.80 | 79.95 | 78.15 | 79.30 | 79.30 | -0.06% | 40,800 |
| Jun 19, 2026 | 79.05 | 79.95 | 78.80 | 79.35 | 79.35 | 0.63% | 19,597 |
| Jun 18, 2026 | 79.85 | 81.40 | 78.50 | 78.85 | 78.85 | -0.76% | 52,172 |
| Jun 17, 2026 | 77.05 | 79.45 | 77.05 | 79.45 | 79.45 | 2.38% | 27,912 |
| Jun 16, 2026 | 78.40 | 78.45 | 77.25 | 77.60 | 77.60 | -2.02% | 32,652 |
| Jun 15, 2026 | 78.40 | 79.40 | 77.90 | 79.20 | 79.20 | 1.60% | 24,617 |
| Jun 12, 2026 | 77.20 | 78.30 | 76.25 | 77.95 | 77.95 | 1.43% | 36,930 |
| Jun 11, 2026 | 74.25 | 77.20 | 74.25 | 76.85 | 76.85 | 3.36% | 36,679 |
| Jun 10, 2026 | 74.10 | 75.50 | 73.25 | 74.35 | 74.35 | 0.95% | 34,013 |
| Jun 9, 2026 | 74.75 | 75.10 | 73.60 | 73.65 | 73.65 | -2.96% | 38,480 |
| Jun 8, 2026 | 76.40 | 76.40 | 75.10 | 75.90 | 75.90 | -1.49% | 35,869 |
| Jun 5, 2026 | 77.00 | 77.65 | 76.25 | 77.05 | 77.05 | -1.34% | 35,446 |
| Jun 4, 2026 | 76.60 | 78.30 | 76.35 | 78.10 | 78.10 | 2.49% | 28,939 |
| Jun 3, 2026 | 76.35 | 77.25 | 75.85 | 76.20 | 76.20 | -0.13% | 28,753 |
| Jun 2, 2026 | 79.05 | 79.10 | 75.80 | 76.30 | 76.30 | -3.72% | 58,976 |
| Jun 1, 2026 | 82.70 | 84.55 | 78.95 | 79.25 | 79.25 | -3.29% | 67,819 |
| May 29, 2026 | 81.10 | 82.90 | 80.50 | 81.95 | 81.95 | 2.69% | 27,479 |
| May 28, 2026 | 81.20 | 81.30 | 78.55 | 79.80 | 79.80 | -1.48% | 28,392 |
| May 27, 2026 | 79.20 | 82.65 | 79.00 | 81.00 | 81.00 | 2.08% | 59,321 |
| May 26, 2026 | 79.45 | 79.80 | 78.00 | 79.35 | 79.35 | -0.44% | 39,734 |
| May 25, 2026 | 79.90 | 80.20 | 79.15 | 79.70 | 79.70 | 0.44% | 13,176 |
| May 22, 2026 | 80.85 | 81.00 | 79.05 | 79.35 | 79.35 | 1.67% | 60,752 |
| May 21, 2026 | 77.75 | 78.50 | 77.50 | 78.05 | 78.05 | 0.39% | 26,367 |
| May 20, 2026 | 76.45 | 78.00 | 75.90 | 77.75 | 77.75 | 1.63% | 42,998 |
| May 19, 2026 | 75.90 | 76.80 | 75.45 | 76.50 | 76.50 | 1.06% | 28,336 |
| May 18, 2026 | 76.45 | 76.65 | 75.35 | 75.70 | 75.70 | -0.92% | 29,891 |
| May 15, 2026 | 78.85 | 79.00 | 76.20 | 76.40 | 76.40 | -2.98% | 29,990 |
| May 14, 2026 | 78.75 | 79.15 | 77.90 | 78.75 | 78.75 | -0.25% | 20,921 |
| May 13, 2026 | 79.95 | 80.20 | 78.10 | 78.95 | 78.95 | -0.44% | 28,907 |
| May 12, 2026 | 79.75 | 80.25 | 78.75 | 79.30 | 79.30 | -1.18% | 48,035 |
| May 11, 2026 | 79.70 | 82.10 | 79.70 | 80.25 | 80.25 | -0.25% | 92,888 |
| May 8, 2026 | 78.60 | 81.15 | 77.55 | 80.45 | 80.45 | 1.45% | 54,780 |
| May 7, 2026 | 80.00 | 82.80 | 79.30 | 79.30 | 79.30 | -1.98% | 152,542 |
| May 6, 2026 | 79.05 | 80.90 | 77.35 | 80.90 | 80.90 | -2.53% | 220,256 |
| May 5, 2026 | 85.00 | 85.70 | 78.75 | 83.00 | 83.00 | -1.95% | 162,980 |
| May 4, 2026 | 85.00 | 85.45 | 83.75 | 84.65 | 84.65 | -4.62% | 70,805 |
| Apr 30, 2026 | 86.45 | 89.40 | 86.10 | 88.75 | 88.75 | 3.20% | 43,862 |
| Apr 29, 2026 | 87.35 | 87.35 | 85.75 | 86.00 | 86.00 | -0.98% | 19,211 |
| Apr 28, 2026 | 86.65 | 87.30 | 86.05 | 86.85 | 86.85 | -0.86% | 19,422 |
| Apr 27, 2026 | 89.75 | 91.00 | 87.05 | 87.60 | 87.60 | -2.07% | 23,512 |
| Apr 24, 2026 | 90.40 | 91.30 | 89.35 | 89.45 | 89.45 | -2.19% | 52,157 |
| Apr 23, 2026 | 92.60 | 93.75 | 91.35 | 91.45 | 91.45 | -3.53% | 25,178 |
| Apr 22, 2026 | 94.80 | 96.40 | 94.35 | 94.80 | 94.80 | 1.39% | 56,543 |
| Apr 21, 2026 | 89.20 | 94.50 | 88.60 | 93.50 | 93.50 | 5.23% | 104,482 |
| Apr 20, 2026 | 85.75 | 89.15 | 85.65 | 88.85 | 88.85 | 0.45% | 54,098 |
| Apr 17, 2026 | 86.20 | 88.70 | 86.20 | 88.45 | 88.45 | 3.69% | 76,889 |
| Apr 16, 2026 | 84.30 | 85.50 | 84.05 | 85.30 | 85.30 | 1.25% | 22,831 |
| Apr 15, 2026 | 83.85 | 85.05 | 83.20 | 84.25 | 84.25 | -0.30% | 27,452 |
| Apr 14, 2026 | 82.80 | 84.50 | 81.00 | 84.50 | 84.50 | 1.50% | 47,007 |