BioNTech SE (ETR:22UA)
Germany · Delayed Price · Currency is EUR 101.70
+6.60 (6.94%)
At close: Aug 21, 2026
ETR:22UA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 94.25 | 103.00 | 94.05 | 101.10 | 101.10 | 6.31% | 151,731 |
| 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 |
| 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 |