BioNTech SE (FRA:22UA)
Germany · Delayed Price · Currency is EUR 76.20
-0.10 (-0.13%)
Jun 3, 2026, 5:29 PM CET
FRA:22UA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 76.35 | 77.25 | 76.35 | 76.95 | - | 1.05% | 158 |
| Jun 2, 2026 | 79.60 | 79.60 | 75.65 | 76.15 | 76.15 | -2.81% | 1,884 |
| Jun 1, 2026 | 82.00 | 83.95 | 78.35 | 78.35 | 78.35 | -4.57% | 1,210 |
| May 29, 2026 | 80.10 | 83.00 | 80.05 | 82.10 | 82.10 | 1.99% | 6,013 |
| May 28, 2026 | 79.60 | 80.85 | 78.65 | 80.50 | 80.50 | -1.59% | 300 |
| May 27, 2026 | 78.95 | 81.85 | 78.75 | 81.80 | 81.80 | 3.61% | 1,285 |
| May 26, 2026 | 78.65 | 80.05 | 78.65 | 78.95 | 78.95 | -0.88% | 245 |
| May 25, 2026 | 79.15 | 79.75 | 79.15 | 79.65 | 79.65 | 0.19% | 3 |
| May 22, 2026 | 80.60 | 80.75 | 79.50 | 79.50 | 79.50 | 1.40% | 510 |
| May 21, 2026 | 77.15 | 78.50 | 77.15 | 78.40 | 78.40 | 0.71% | 246 |
| May 20, 2026 | 76.70 | 78.00 | 75.50 | 77.85 | 77.85 | 1.10% | 1,398 |
| May 19, 2026 | 75.25 | 77.00 | 75.25 | 77.00 | 77.00 | 1.18% | 514 |
| May 18, 2026 | 77.00 | 77.00 | 74.80 | 76.10 | 76.10 | -0.39% | 866 |
| May 15, 2026 | 77.95 | 78.00 | 76.40 | 76.40 | 76.40 | -2.55% | 621 |
| May 14, 2026 | 78.25 | 78.40 | 77.95 | 78.40 | 78.40 | -0.25% | 165 |
| May 13, 2026 | 79.20 | 79.95 | 78.00 | 78.60 | 78.60 | -0.38% | 544 |
| May 12, 2026 | 79.00 | 79.90 | 78.70 | 78.90 | 78.90 | 1.35% | 1,057 |
| May 11, 2026 | 79.55 | 81.95 | 77.85 | 77.85 | 77.85 | -1.83% | 1,750 |
| May 8, 2026 | 78.65 | 80.25 | 77.40 | 79.30 | 79.30 | -1.00% | 574 |
| May 7, 2026 | 79.90 | 82.00 | 77.65 | 80.10 | 80.10 | -0.25% | 2,830 |
| May 6, 2026 | 79.50 | 82.15 | 77.35 | 80.30 | 80.30 | -1.23% | 14,130 |
| May 5, 2026 | 85.50 | 85.50 | 78.80 | 81.30 | 81.30 | -5.74% | 6,535 |
| May 4, 2026 | 84.55 | 86.25 | 83.90 | 86.25 | 86.25 | -2.27% | 753 |
| Apr 30, 2026 | 85.75 | 88.35 | 85.75 | 88.25 | 88.25 | 3.22% | 145 |
| Apr 29, 2026 | 87.00 | 87.00 | 85.05 | 85.50 | 85.50 | -0.64% | 334 |
| Apr 28, 2026 | 86.45 | 87.50 | 86.05 | 86.05 | 86.05 | -2.99% | 1,684 |
| Apr 27, 2026 | 89.10 | 89.45 | 86.60 | 88.70 | 88.70 | -0.06% | 130 |
| Apr 24, 2026 | 90.05 | 90.60 | 88.75 | 88.75 | 88.75 | -2.47% | 1,444 |
| Apr 23, 2026 | 91.60 | 93.10 | 91.00 | 91.00 | 91.00 | -2.99% | 332 |
| Apr 22, 2026 | 94.05 | 96.00 | 92.00 | 93.80 | 93.80 | -0.32% | 726 |
| Apr 21, 2026 | 89.95 | 95.00 | 88.00 | 94.10 | 94.10 | 4.61% | 1,273 |
| Apr 20, 2026 | 84.70 | 89.95 | 84.35 | 89.95 | 89.95 | 3.39% | 389 |
| Apr 17, 2026 | 87.50 | 89.20 | 86.85 | 87.00 | 87.00 | 2.72% | 804 |
| Apr 16, 2026 | 85.05 | 85.20 | 84.15 | 84.70 | 84.70 | 1.26% | 366 |
| Apr 15, 2026 | 83.10 | 85.00 | 82.85 | 83.65 | 83.65 | 0.78% | 347 |
| Apr 14, 2026 | 83.30 | 84.25 | 81.70 | 83.00 | 83.00 | -1.48% | 492 |
| Apr 13, 2026 | 81.60 | 84.25 | 78.95 | 84.25 | 84.25 | 6.11% | 485 |
| Apr 10, 2026 | 77.45 | 80.05 | 77.45 | 79.40 | 79.40 | 2.12% | 427 |
| Apr 9, 2026 | 77.40 | 78.30 | 77.05 | 77.75 | 77.75 | -0.26% | 221 |
| Apr 8, 2026 | 78.95 | 79.00 | 77.50 | 77.95 | 77.95 | - | 389 |
| Apr 7, 2026 | 78.15 | 79.05 | 76.00 | 77.95 | 77.95 | 0.71% | 1,749 |
| Apr 2, 2026 | 77.40 | 79.30 | 76.00 | 77.40 | 77.40 | 0.45% | 998 |
| Apr 1, 2026 | 78.05 | 78.05 | 76.50 | 77.05 | 77.05 | -1.15% | 2,076 |
| Mar 31, 2026 | 74.25 | 77.95 | 74.15 | 77.95 | 77.95 | 2.70% | 103 |
| Mar 30, 2026 | 74.30 | 75.90 | 73.70 | 75.90 | 75.90 | 2.92% | 283 |
| 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 |