BioNTech SE (FRA:22UA)
Germany · Delayed Price · Currency is EUR 78.05
-2.50 (-3.10%)
At close: Oct 23, 2026
FRA:22UA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 79.65 | 79.90 | 78.05 | 78.05 | 78.05 | -3.10% | 315 |
| Oct 22, 2026 | 79.75 | 80.55 | 79.75 | 80.55 | 80.55 | -0.12% | 78 |
| Oct 21, 2026 | 81.60 | 81.60 | 80.25 | 80.65 | 80.65 | 1.51% | 205 |
| Oct 20, 2026 | 79.20 | 79.45 | 78.70 | 79.45 | 79.45 | 1.79% | 76 |
| Oct 19, 2026 | 78.05 | 78.75 | 77.90 | 78.05 | 78.05 | -0.06% | 151 |
| Oct 16, 2026 | 80.15 | 81.25 | 78.10 | 78.10 | 78.10 | -1.88% | 602 |
| Oct 15, 2026 | 78.65 | 79.70 | 78.60 | 79.60 | 79.60 | 0.63% | 52 |
| Oct 14, 2026 | 79.65 | 80.55 | 79.10 | 79.10 | 79.10 | -0.88% | 802 |
| Oct 13, 2026 | 85.45 | 85.45 | 79.75 | 79.80 | 79.80 | -6.99% | 2,804 |
| Oct 12, 2026 | 86.20 | 86.90 | 85.80 | 85.80 | 85.80 | 3.37% | 369 |
| Oct 9, 2026 | 81.85 | 83.00 | 81.85 | 83.00 | 83.00 | -0.66% | 21 |
| Oct 8, 2026 | 84.85 | 84.85 | 82.95 | 83.55 | 83.55 | -3.41% | 689 |
| Oct 7, 2026 | 84.75 | 86.50 | 84.00 | 86.50 | 86.50 | 0.70% | 255 |
| Oct 6, 2026 | 87.50 | 88.10 | 85.90 | 85.90 | 85.90 | 1.12% | 1,226 |
| Oct 5, 2026 | 85.40 | 85.90 | 84.95 | 84.95 | 84.95 | -0.53% | 2,177 |
| Oct 2, 2026 | 85.75 | 86.90 | 85.30 | 85.40 | 85.40 | -0.93% | 22,560 |
| Oct 1, 2026 | 87.75 | 87.75 | 85.60 | 86.20 | 86.20 | 0.41% | 128 |
| Sep 30, 2026 | 86.20 | 86.60 | 84.95 | 85.85 | 85.85 | -0.12% | 289 |
| Sep 29, 2026 | 86.50 | 86.80 | 85.65 | 85.95 | 85.95 | -0.98% | 794 |
| Sep 28, 2026 | 86.00 | 87.20 | 84.70 | 86.80 | 86.80 | 0.06% | 1,356 |
| Sep 25, 2026 | 86.55 | 86.75 | 86.20 | 86.75 | 86.75 | 1.76% | 428 |
| Sep 24, 2026 | 85.50 | 85.50 | 84.65 | 85.25 | 85.25 | -3.01% | 22 |
| Sep 23, 2026 | 88.05 | 89.70 | 87.90 | 87.90 | 87.90 | -1.29% | 474 |
| Sep 22, 2026 | 85.10 | 89.05 | 85.05 | 89.05 | 89.05 | 4.76% | 650 |
| Sep 21, 2026 | 83.60 | 86.05 | 83.60 | 85.00 | 85.00 | 0.24% | 526 |
| Sep 18, 2026 | 86.60 | 87.30 | 84.80 | 84.80 | 84.80 | -0.88% | 144 |
| Sep 17, 2026 | 84.45 | 86.80 | 83.40 | 85.55 | 85.55 | 3.20% | 1,040 |
| Sep 16, 2026 | 84.80 | 84.80 | 82.90 | 82.90 | 82.90 | -1.13% | 305 |
| Sep 15, 2026 | 86.70 | 86.70 | 83.00 | 83.85 | 83.85 | -3.12% | 668 |
| Sep 14, 2026 | 85.25 | 90.80 | 85.20 | 86.55 | 86.55 | 4.72% | 2,029 |
| Sep 11, 2026 | 84.40 | 84.40 | 82.65 | 82.65 | 82.65 | -0.42% | 400 |
| Sep 10, 2026 | 83.95 | 84.40 | 83.00 | 83.00 | 83.00 | -1.19% | 670 |
| Sep 9, 2026 | 84.30 | 85.00 | 84.00 | 84.00 | 84.00 | -0.83% | 288 |
| Sep 8, 2026 | 89.65 | 89.65 | 84.35 | 84.70 | 84.70 | -4.72% | 736 |
| Sep 7, 2026 | 89.40 | 89.40 | 88.50 | 88.90 | 88.90 | 0.74% | 252 |
| Sep 4, 2026 | 88.10 | 89.35 | 88.10 | 88.25 | 88.25 | -0.28% | 36 |
| Sep 3, 2026 | 89.25 | 90.30 | 88.05 | 88.50 | 88.50 | 0.57% | 233 |
| Sep 2, 2026 | 88.05 | 90.00 | 87.85 | 88.00 | 88.00 | 1.38% | 107 |
| Sep 1, 2026 | 86.65 | 88.45 | 86.65 | 86.80 | 86.80 | -1.08% | 226 |
| Aug 31, 2026 | 87.50 | 88.75 | 87.50 | 87.75 | 87.75 | -0.68% | 260 |
| Aug 28, 2026 | 95.50 | 95.50 | 84.00 | 88.35 | 88.35 | -7.10% | 1,647 |
| Aug 27, 2026 | 95.65 | 97.00 | 95.10 | 95.10 | 95.10 | -0.26% | 554 |
| Aug 26, 2026 | 98.75 | 98.75 | 95.35 | 95.35 | 95.35 | -1.70% | 241 |
| Aug 25, 2026 | 97.05 | 99.90 | 95.70 | 97.00 | 97.00 | -0.72% | 650 |
| 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 |