BioNTech SE (ETR:22UA)
Germany · Delayed Price · Currency is EUR 78.25
-0.35 (-0.45%)
Last updated: May 14, 2026, 8:37 AM CET
ETR:22UA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 13, 2026 | 82.00 | 83.80 | 78.95 | 83.25 | 83.25 | 4.65% | 56,134 |
| Apr 10, 2026 | 77.80 | 79.80 | 77.80 | 79.55 | 79.55 | 2.45% | 28,668 |
| Apr 9, 2026 | 78.10 | 78.30 | 77.20 | 77.65 | 77.65 | -0.51% | 28,501 |
| Apr 8, 2026 | 78.90 | 79.40 | 77.90 | 78.05 | 78.05 | 3.04% | 30,100 |
| Apr 7, 2026 | 78.85 | 79.10 | 75.65 | 75.75 | 75.75 | -2.38% | 65,309 |
| Apr 2, 2026 | 75.95 | 78.20 | 75.90 | 77.60 | 77.60 | -0.06% | 37,187 |
| Apr 1, 2026 | 78.00 | 78.00 | 76.50 | 77.65 | 77.65 | 2.31% | 30,030 |
| Mar 31, 2026 | 74.65 | 76.25 | 74.45 | 75.90 | 75.90 | 1.81% | 40,155 |
| Mar 30, 2026 | 74.20 | 75.35 | 74.00 | 74.55 | 74.55 | - | 25,925 |
| Mar 27, 2026 | 75.90 | 76.45 | 74.55 | 74.55 | 74.55 | -2.61% | 18,087 |
| Mar 26, 2026 | 76.85 | 77.40 | 75.70 | 76.55 | 76.55 | -0.13% | 32,539 |
| Mar 25, 2026 | 75.95 | 76.90 | 75.35 | 76.65 | 76.65 | 1.93% | 28,643 |
| Mar 24, 2026 | 76.50 | 77.05 | 74.75 | 75.20 | 75.20 | -1.18% | 41,128 |
| Mar 23, 2026 | 74.40 | 78.75 | 74.00 | 76.10 | 76.10 | - | 74,100 |
| Mar 20, 2026 | 77.50 | 77.90 | 76.00 | 76.10 | 76.10 | -0.65% | 39,791 |
| Mar 19, 2026 | 78.00 | 78.80 | 76.30 | 76.60 | 76.60 | -3.47% | 69,155 |
| Mar 18, 2026 | 81.65 | 82.90 | 78.75 | 79.35 | 79.35 | -0.69% | 47,474 |
| Mar 17, 2026 | 79.20 | 82.00 | 78.25 | 79.90 | 79.90 | 0.63% | 68,603 |
| Mar 16, 2026 | 80.45 | 81.10 | 79.00 | 79.40 | 79.40 | 0.89% | 34,289 |
| Mar 13, 2026 | 77.45 | 79.45 | 76.65 | 78.70 | 78.70 | 2.21% | 66,143 |
| Mar 12, 2026 | 77.85 | 78.70 | 76.75 | 77.00 | 77.00 | -1.72% | 86,805 |
| Mar 11, 2026 | 73.00 | 79.80 | 72.50 | 78.35 | 78.35 | 13.80% | 366,638 |
| Mar 10, 2026 | 88.95 | 91.10 | 68.30 | 68.85 | 68.85 | -20.77% | 1,121,422 |
| Mar 9, 2026 | 85.10 | 87.85 | 85.05 | 86.90 | 86.90 | 0.29% | 30,421 |
| Mar 6, 2026 | 87.50 | 87.70 | 85.40 | 86.65 | 86.65 | -0.17% | 36,261 |
| Mar 5, 2026 | 88.50 | 89.65 | 86.70 | 86.80 | 86.80 | - | 24,825 |
| Mar 4, 2026 | 86.50 | 89.30 | 86.20 | 86.80 | 86.80 | 0.99% | 51,972 |
| Mar 3, 2026 | 91.50 | 91.70 | 84.05 | 85.95 | 85.95 | -8.42% | 90,491 |
| Mar 2, 2026 | 92.00 | 93.85 | 91.40 | 93.85 | 93.85 | 0.48% | 73,081 |