BioNTech SE (ETR:22UA)
Germany · Delayed Price · Currency is EUR 78.55
-0.50 (-0.63%)
Last updated: Aug 3, 2026, 9:24 AM CET
ETR:22UA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2026 | 84.85 | 85.50 | 84.10 | 84.55 | 84.55 | -0.70% | 26,658 |
| Jul 2, 2026 | 81.80 | 86.25 | 81.80 | 85.15 | 85.15 | 4.48% | 56,003 |
| Jul 1, 2026 | 81.45 | 82.30 | 81.15 | 81.50 | 81.50 | -0.61% | 23,191 |
| Jun 30, 2026 | 82.15 | 83.50 | 81.70 | 82.00 | 82.00 | 1.05% | 38,995 |
| Jun 29, 2026 | 79.35 | 81.20 | 79.35 | 81.15 | 81.15 | 2.66% | 19,234 |
| Jun 26, 2026 | 78.70 | 79.65 | 77.45 | 79.05 | 79.05 | -0.75% | 28,568 |
| Jun 25, 2026 | 79.40 | 79.95 | 78.75 | 79.65 | 79.65 | - | 31,999 |
| Jun 24, 2026 | 79.20 | 80.25 | 78.85 | 79.65 | 79.65 | -0.50% | 59,350 |
| Jun 23, 2026 | 78.40 | 80.60 | 78.25 | 80.05 | 80.05 | 0.95% | 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 |