BioNTech SE (FRA:22UA)
Germany · Delayed Price · Currency is EUR 96.10
-3.90 (-3.90%)
Aug 26, 2026, 5:27 PM CET
FRA:22UA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 97.05 | 99.90 | 95.70 | 99.55 | 99.55 | 1.89% | 620 |
| Aug 24, 2026 | 100.30 | 101.20 | 94.95 | 97.70 | 97.70 | -3.36% | 2,747 |
| Aug 21, 2026 | 94.75 | 103.20 | 93.90 | 101.10 | 101.10 | 6.81% | 6,869 |
| Aug 20, 2026 | 95.65 | 96.15 | 91.30 | 94.65 | 94.65 | -2.92% | 2,858 |
| Aug 19, 2026 | 78.90 | 99.95 | 78.90 | 97.50 | 97.50 | 24.44% | 6,728 |
| Aug 18, 2026 | 78.60 | 79.35 | 78.35 | 78.35 | 78.35 | -0.82% | 743 |
| Aug 17, 2026 | 79.70 | 80.80 | 79.00 | 79.00 | 79.00 | -0.06% | 103 |
| Aug 14, 2026 | 79.40 | 80.35 | 78.80 | 79.05 | 79.05 | -1.31% | 144 |
| Aug 13, 2026 | 81.25 | 81.35 | 80.00 | 80.10 | 80.10 | 0.25% | 64 |
| Aug 12, 2026 | 79.75 | 80.50 | 79.45 | 79.90 | 79.90 | 0.63% | 254 |
| Aug 11, 2026 | 80.10 | 80.35 | 79.40 | 79.40 | 79.40 | -0.06% | 119 |
| Aug 10, 2026 | 80.15 | 80.95 | 79.45 | 79.45 | 79.45 | -0.06% | 4,062 |
| Aug 7, 2026 | 78.25 | 79.95 | 78.25 | 79.50 | 79.50 | 1.92% | 263 |
| Aug 6, 2026 | 80.00 | 80.15 | 78.00 | 78.00 | 78.00 | -0.45% | 497 |
| Aug 5, 2026 | 78.25 | 80.10 | 78.00 | 78.35 | 78.35 | -2.25% | 267 |
| Aug 4, 2026 | 79.45 | 80.65 | 75.00 | 80.15 | 80.15 | 0.69% | 1,122 |
| Aug 3, 2026 | 78.50 | 80.90 | 78.00 | 79.60 | 79.60 | 1.14% | 1,225 |
| Jul 31, 2026 | 80.10 | 81.05 | 78.70 | 78.70 | 78.70 | -2.30% | 334 |
| Jul 30, 2026 | 79.80 | 81.40 | 79.25 | 80.55 | 80.55 | -1.77% | 212 |
| Jul 29, 2026 | 80.35 | 82.00 | 80.20 | 82.00 | 82.00 | 2.56% | 472 |
| Jul 28, 2026 | 80.90 | 80.90 | 79.25 | 79.95 | 79.95 | 0.95% | 53 |
| Jul 27, 2026 | 78.30 | 79.30 | 78.30 | 79.20 | 79.20 | 1.28% | 340 |
| Jul 24, 2026 | 79.95 | 80.90 | 78.20 | 78.20 | 78.20 | -1.57% | 61 |
| Jul 23, 2026 | 79.60 | 80.75 | 79.20 | 79.45 | 79.45 | -0.75% | 219 |
| Jul 22, 2026 | 80.40 | 80.90 | 78.00 | 80.05 | 80.05 | -2.32% | 660 |
| Jul 21, 2026 | 79.80 | 81.95 | 79.80 | 81.95 | 81.95 | 0.55% | 192 |
| Jul 20, 2026 | 79.05 | 81.85 | 79.05 | 81.50 | 81.50 | 2.26% | 322 |
| Jul 17, 2026 | 78.85 | 79.70 | 78.70 | 79.70 | 79.70 | 0.95% | 150 |
| Jul 16, 2026 | 79.10 | 79.65 | 78.90 | 78.95 | 78.95 | -0.19% | 185 |
| Jul 15, 2026 | 78.05 | 79.10 | 77.95 | 79.10 | 79.10 | 1.67% | 687 |
| Jul 14, 2026 | 78.25 | 78.55 | 77.75 | 77.80 | 77.80 | -1.46% | 877 |
| Jul 13, 2026 | 79.00 | 79.00 | 78.55 | 78.95 | 78.95 | -1.19% | 63 |
| Jul 10, 2026 | 80.40 | 81.15 | 79.90 | 79.90 | 79.90 | -0.75% | 215 |
| Jul 9, 2026 | 81.05 | 81.05 | 80.50 | 80.50 | 80.50 | -0.06% | 556 |
| Jul 8, 2026 | 81.10 | 81.50 | 80.40 | 80.55 | 80.55 | -1.77% | 77 |
| Jul 7, 2026 | 80.90 | 83.10 | 80.70 | 82.00 | 82.00 | -1.74% | 1,392 |
| Jul 6, 2026 | 82.55 | 84.00 | 82.55 | 83.45 | 83.45 | -1.13% | 1,014 |
| Jul 3, 2026 | 84.35 | 85.05 | 84.20 | 84.40 | 84.40 | 0.84% | 336 |
| Jul 2, 2026 | 81.50 | 85.00 | 81.50 | 83.70 | 83.70 | 3.72% | 463 |
| Jul 1, 2026 | 80.70 | 82.00 | 80.70 | 80.70 | 80.70 | -1.94% | 2,191 |
| Jun 30, 2026 | 81.35 | 82.50 | 80.95 | 82.30 | 82.30 | 2.49% | 338 |
| Jun 29, 2026 | 79.15 | 80.30 | 79.15 | 80.30 | 80.30 | 3.48% | 84 |
| Jun 26, 2026 | 79.45 | 79.70 | 77.15 | 77.60 | 77.60 | -1.77% | 592 |
| Jun 25, 2026 | 78.75 | 79.25 | 78.75 | 79.00 | 79.00 | -0.25% | 2,502 |
| Jun 24, 2026 | 79.00 | 79.55 | 78.85 | 79.20 | 79.20 | -1.37% | 137 |
| Jun 23, 2026 | 78.40 | 80.30 | 78.20 | 80.30 | 80.30 | 1.77% | 195 |
| Jun 22, 2026 | 78.45 | 80.00 | 78.00 | 78.90 | 78.90 | -0.69% | 266 |
| Jun 19, 2026 | 78.35 | 79.55 | 78.00 | 79.45 | 79.45 | -0.69% | 372 |
| Jun 18, 2026 | 79.80 | 80.55 | 78.25 | 80.00 | 80.00 | 0.25% | 249 |
| Jun 17, 2026 | 76.65 | 79.80 | 76.60 | 79.80 | 79.80 | 2.90% | 914 |