BioNTech SE (ETR:22UA)
Germany · Delayed Price · Currency is EUR 91.40
-3.40 (-3.59%)
At close: Apr 23, 2026
BioNTech SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 91.60 | 93.00 | 91.60 | 91.70 | - | -3.27% | 151 |
| 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 |
| Feb 27, 2026 | 92.50 | 94.00 | 92.10 | 93.40 | 93.40 | 1.08% | 37,023 |
| Feb 26, 2026 | 93.15 | 93.45 | 91.65 | 92.40 | 92.40 | -1.86% | 22,246 |
| Feb 25, 2026 | 93.85 | 95.05 | 93.50 | 94.15 | 94.15 | 0.27% | 15,123 |
| Feb 24, 2026 | 93.05 | 94.65 | 92.60 | 93.90 | 93.90 | 1.13% | 22,837 |
| Feb 23, 2026 | 93.30 | 95.00 | 92.00 | 92.85 | 92.85 | -0.64% | 43,843 |
| Feb 20, 2026 | 93.80 | 94.05 | 92.05 | 93.45 | 93.45 | 2.19% | 75,347 |
| Feb 19, 2026 | 91.60 | 92.00 | 90.25 | 91.45 | 91.45 | -0.22% | 14,931 |
| Feb 18, 2026 | 90.20 | 92.00 | 89.85 | 91.65 | 91.65 | 2.06% | 19,412 |
| Feb 17, 2026 | 89.50 | 91.05 | 88.85 | 89.80 | 89.80 | 0.50% | 43,786 |
| Feb 16, 2026 | 90.55 | 90.55 | 89.00 | 89.35 | 89.35 | -1.76% | 21,093 |
| Feb 13, 2026 | 89.95 | 91.10 | 89.55 | 90.95 | 90.95 | 1.17% | 35,139 |
| Feb 12, 2026 | 92.00 | 92.45 | 89.90 | 89.90 | 89.90 | -2.07% | 18,158 |
| Feb 11, 2026 | 91.25 | 92.00 | 90.15 | 91.80 | 91.80 | -2.86% | 59,549 |