BioNTech SE (FRA:22UA)
Germany · Delayed Price · Currency is EUR 93.50
-0.05 (-0.05%)
At close: Feb 20, 2026
BioNTech SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 90.75 | 95.10 | 90.70 | 94.55 | 94.55 | 2.11% | 2,472 |
| Jan 15, 2026 | 94.40 | 94.45 | 90.75 | 92.60 | 92.60 | -2.06% | 14,400 |
| Jan 14, 2026 | 92.90 | 94.55 | 92.00 | 94.55 | 94.55 | 2.05% | 2,448 |
| Jan 13, 2026 | 88.95 | 93.25 | 88.10 | 92.65 | 92.65 | 6.80% | 11,212 |
| Jan 12, 2026 | 85.10 | 87.35 | 84.70 | 86.75 | 86.75 | 1.11% | 2,270 |
| Jan 9, 2026 | 84.50 | 86.45 | 84.05 | 85.80 | 85.80 | 0.94% | 718 |
| Jan 8, 2026 | 84.80 | 86.80 | 84.60 | 85.00 | 85.00 | -2.97% | 4,707 |
| Jan 7, 2026 | 84.00 | 87.60 | 83.10 | 87.60 | 87.60 | 3.36% | 719 |
| Jan 6, 2026 | 82.30 | 84.75 | 81.65 | 84.75 | 84.75 | 4.63% | 1,075 |
| Jan 5, 2026 | 83.85 | 84.25 | 81.00 | 81.00 | 81.00 | -1.58% | 3,360 |
| Jan 2, 2026 | 81.85 | 83.25 | 81.60 | 82.30 | 82.30 | 0.67% | 1,797 |
| Dec 30, 2025 | 80.05 | 81.75 | 80.05 | 81.75 | 81.75 | 0.55% | 963 |
| Dec 29, 2025 | 79.70 | 81.85 | 79.70 | 81.30 | 81.30 | 0.99% | 2,081 |
| Dec 23, 2025 | 78.15 | 80.65 | 78.10 | 80.50 | 80.50 | 3.14% | 1,278 |
| Dec 22, 2025 | 80.15 | 80.15 | 77.80 | 78.05 | 78.05 | -2.44% | 1,095 |
| Dec 19, 2025 | 78.50 | 80.00 | 77.95 | 80.00 | 80.00 | 1.27% | 2,215 |
| Dec 18, 2025 | 78.90 | 79.05 | 77.65 | 79.00 | 79.00 | 0.45% | 2,729 |
| Dec 17, 2025 | 79.00 | 80.35 | 78.45 | 78.65 | 78.65 | 1.42% | 1,941 |
| Dec 16, 2025 | 81.20 | 81.20 | 77.15 | 77.55 | 77.55 | -2.02% | 3,766 |
| Dec 15, 2025 | 82.00 | 82.00 | 79.15 | 79.15 | 79.15 | -1.74% | 1,742 |
| Dec 12, 2025 | 81.60 | 82.80 | 80.55 | 80.55 | 80.55 | -2.54% | 1,797 |
| Dec 11, 2025 | 82.25 | 83.55 | 81.70 | 82.65 | 82.65 | 1.85% | 619 |
| Dec 10, 2025 | 83.20 | 83.20 | 81.10 | 81.15 | 81.15 | -1.64% | 1,005 |
| Dec 9, 2025 | 83.50 | 84.10 | 82.50 | 82.50 | 82.50 | -1.20% | 1,645 |
| Dec 8, 2025 | 84.75 | 85.80 | 83.50 | 83.50 | 83.50 | 1.83% | 802 |