BioNTech SE (FRA:22UA)
Germany · Delayed Price · Currency is EUR 79.70
+0.75 (0.95%)
At close: Jul 17, 2026
FRA:22UA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 16, 2026 | 77.85 | 78.60 | 77.50 | 77.55 | 77.55 | -0.64% | 398 |
| Jun 15, 2026 | 78.15 | 78.20 | 77.50 | 78.05 | 78.05 | 0.39% | 275 |
| Jun 12, 2026 | 77.10 | 78.80 | 75.80 | 77.75 | 77.75 | 2.10% | 1,719 |
| Jun 11, 2026 | 73.90 | 78.35 | 73.90 | 76.15 | 76.15 | 0.53% | 297 |
| Jun 10, 2026 | 74.25 | 75.75 | 73.35 | 75.75 | 75.75 | 1.68% | 464 |
| Jun 9, 2026 | 74.05 | 74.50 | 73.40 | 74.50 | 74.50 | -0.53% | 1,525 |
| Jun 8, 2026 | 75.65 | 76.65 | 74.90 | 74.90 | 74.90 | -1.45% | 1,119 |
| Jun 5, 2026 | 76.50 | 77.25 | 76.00 | 76.00 | 76.00 | -2.88% | 245 |
| Jun 4, 2026 | 76.00 | 78.25 | 75.95 | 78.25 | 78.25 | 3.44% | 567 |
| Jun 3, 2026 | 77.60 | 77.60 | 75.65 | 75.65 | 75.65 | -0.66% | 783 |
| 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 |