BioNTech SE (FRA:22UA)
Germany · Delayed Price · Currency is EUR 73.75
-1.50 (-1.99%)
At close: Mar 27, 2026
BioNTech SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 75.60 | 77.35 | 73.70 | 73.75 | 73.75 | -1.99% | 674 |
| Mar 26, 2026 | 75.80 | 77.55 | 75.25 | 75.25 | 75.25 | -2.27% | 435 |
| Mar 25, 2026 | 75.60 | 77.00 | 75.20 | 77.00 | 77.00 | 2.39% | 510 |
| Mar 24, 2026 | 76.05 | 76.55 | 74.35 | 75.20 | 75.20 | -1.64% | 209 |
| Mar 23, 2026 | 75.15 | 78.25 | 73.70 | 76.45 | 76.45 | 1.59% | 2,004 |
| Mar 20, 2026 | 77.05 | 78.20 | 75.25 | 75.25 | 75.25 | -2.59% | 1,074 |
| Mar 19, 2026 | 78.00 | 78.80 | 76.05 | 77.25 | 77.25 | -1.59% | 1,408 |
| Mar 18, 2026 | 81.00 | 82.95 | 78.15 | 78.50 | 78.50 | -4.27% | 435 |
| Mar 17, 2026 | 78.30 | 82.00 | 78.15 | 82.00 | 82.00 | 4.59% | 828 |
| Mar 16, 2026 | 80.05 | 80.90 | 78.40 | 78.40 | 78.40 | -1.63% | 1,159 |
| Mar 13, 2026 | 78.60 | 79.70 | 76.95 | 79.70 | 79.70 | 4.18% | 1,030 |
| Mar 12, 2026 | 79.55 | 79.55 | 76.50 | 76.50 | 76.50 | -4.38% | 4,927 |
| Mar 11, 2026 | 72.60 | 80.05 | 72.15 | 80.00 | 80.00 | 11.03% | 8,760 |
| Mar 10, 2026 | 87.55 | 90.20 | 68.00 | 72.05 | 72.05 | -18.91% | 17,282 |
| Mar 9, 2026 | 85.40 | 88.85 | 84.90 | 88.85 | 88.85 | 1.43% | 632 |
| Mar 6, 2026 | 88.00 | 88.40 | 85.90 | 87.60 | 87.60 | 2.58% | 650 |
| Mar 5, 2026 | 89.65 | 89.65 | 85.40 | 85.40 | 85.40 | -5.32% | 428 |
| Mar 4, 2026 | 85.35 | 90.20 | 85.35 | 90.20 | 90.20 | 1.35% | 726 |
| Mar 3, 2026 | 91.50 | 91.50 | 83.70 | 89.00 | 89.00 | -3.37% | 4,501 |
| Mar 2, 2026 | 91.00 | 92.95 | 90.65 | 92.10 | 92.10 | 0.27% | 479 |
| Feb 27, 2026 | 92.50 | 93.50 | 91.55 | 91.85 | 91.85 | -1.34% | 1,575 |
| Feb 26, 2026 | 92.55 | 93.75 | 92.50 | 93.10 | 93.10 | -1.53% | 494 |
| Feb 25, 2026 | 93.50 | 94.85 | 92.95 | 94.55 | 94.55 | 0.59% | 186 |
| Feb 24, 2026 | 92.65 | 94.00 | 92.25 | 94.00 | 94.00 | - | 278 |
| Feb 23, 2026 | 93.65 | 94.80 | 91.75 | 94.00 | 94.00 | 0.53% | 2,319 |
| Feb 20, 2026 | 93.15 | 93.95 | 91.65 | 93.50 | 93.50 | -0.05% | 1,441 |
| Feb 19, 2026 | 91.10 | 93.55 | 90.65 | 93.55 | 93.55 | 1.46% | 51 |
| Feb 18, 2026 | 89.80 | 92.20 | 89.65 | 92.20 | 92.20 | 4.12% | 57 |
| Feb 17, 2026 | 88.60 | 90.15 | 88.55 | 88.55 | 88.55 | -1.61% | 378 |
| Feb 16, 2026 | 90.45 | 90.45 | 89.15 | 90.00 | 90.00 | 0.28% | 423 |
| Feb 13, 2026 | 89.80 | 90.65 | 89.75 | 89.75 | 89.75 | 0.84% | 153 |
| Feb 12, 2026 | 91.55 | 92.85 | 89.00 | 89.00 | 89.00 | -2.14% | 195 |
| Feb 11, 2026 | 90.45 | 92.70 | 90.45 | 90.95 | 90.95 | -4.81% | 103 |
| Feb 10, 2026 | 91.65 | 95.55 | 91.65 | 95.55 | 95.55 | 2.25% | 338 |
| Feb 9, 2026 | 90.80 | 93.45 | 89.55 | 93.45 | 93.45 | 3.60% | 1,253 |
| Feb 6, 2026 | 88.90 | 90.75 | 88.00 | 90.20 | 90.20 | - | 1,549 |
| Feb 5, 2026 | 91.00 | 92.85 | 89.50 | 90.20 | 90.20 | -3.84% | 1,402 |
| Feb 4, 2026 | 90.90 | 93.80 | 90.90 | 93.80 | 93.80 | 1.74% | 2,083 |
| Feb 3, 2026 | 93.65 | 93.65 | 89.65 | 92.20 | 92.20 | -0.91% | 1,746 |
| Feb 2, 2026 | 95.00 | 95.20 | 91.65 | 93.05 | 93.05 | -2.31% | 2,495 |
| Jan 30, 2026 | 97.80 | 98.20 | 95.25 | 95.25 | 95.25 | -1.96% | 1,112 |
| Jan 29, 2026 | 98.30 | 99.10 | 95.85 | 97.15 | 97.15 | -1.22% | 1,048 |
| Jan 28, 2026 | 99.05 | 100.70 | 95.30 | 98.35 | 98.35 | -0.66% | 1,695 |
| Jan 27, 2026 | 100.50 | 100.70 | 99.00 | 99.00 | 99.00 | 0.51% | 862 |
| Jan 26, 2026 | 98.70 | 100.90 | 97.65 | 98.50 | 98.50 | - | 6,201 |
| Jan 23, 2026 | 102.20 | 103.40 | 98.20 | 98.50 | 98.50 | -3.62% | 4,941 |
| Jan 22, 2026 | 101.10 | 105.50 | 99.25 | 102.20 | 102.20 | 2.82% | 12,618 |
| Jan 21, 2026 | 91.35 | 100.00 | 89.55 | 99.40 | 99.40 | 10.32% | 6,362 |
| Jan 20, 2026 | 92.80 | 92.80 | 89.05 | 90.10 | 90.10 | -1.96% | 743 |
| Jan 19, 2026 | 92.95 | 93.95 | 91.55 | 91.90 | 91.90 | -2.80% | 3,222 |