BioNTech SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	90.75	91.80	87.71	91.38	91.38	2.73%	16,904
Mar 12, 2026	88.00	91.80	88.67	88.95	88.95	-1.69%	60,226
Mar 11, 2026	85.00	92.50	83.94	90.47	90.47	7.62%	75,472
Mar 10, 2026	103.50	104.99	79.51	84.07	84.07	-17.57%	212,527
Mar 9, 2026	99.00	102.00	98.00	101.99	101.99	0.89%	956
Mar 6, 2026	101.50	105.23	98.75	101.09	101.09	1.33%	5,018
Mar 5, 2026	102.50	103.54	99.40	99.76	99.76	-3.14%	701
Mar 4, 2026	100.50	103.87	100.00	102.99	102.99	0.95%	809
Mar 3, 2026	104.50	107.50	97.59	102.03	102.02	-6.26%	8,131
Mar 2, 2026	108.50	112.53	105.50	108.84	108.84	-0.83%	2,239
Feb 27, 2026	108.50	111.74	108.85	109.75	109.75	0.66%	497
Feb 26, 2026	109.50	109.67	107.84	109.03	109.03	-1.92%	844
Feb 25, 2026	110.50	112.06	110.17	111.17	111.17	0.30%	858
Feb 24, 2026	109.50	112.80	108.50	110.84	110.84	1.37%	652
Feb 23, 2026	109.50	112.25	108.13	109.34	109.34	-0.44%	1,421
Feb 20, 2026	109.50	110.42	107.73	109.82	109.82	-0.19%	669
Feb 19, 2026	107.50	110.03	106.00	110.03	110.03	2.31%	678
Feb 18, 2026	106.50	108.77	105.67	107.55	107.55	0.89%	634
Feb 17, 2026	105.50	108.74	105.20	106.60	106.60	0.09%	870
Feb 16, 2026	106.50	106.50	106.50	106.50	106.50	-0.05%	-
Feb 13, 2026	106.50	107.63	106.06	106.55	106.55	-0.49%	764
Feb 12, 2026	109.50	110.00	106.33	107.07	107.07	-1.69%	853
Feb 11, 2026	108.50	109.33	106.85	108.91	108.91	-1.79%	1,015
Feb 10, 2026	105.50	112.54	109.41	110.89	110.89	1.10%	1,027
Feb 9, 2026	107.50	110.74	106.00	109.68	109.68	2.64%	627
Feb 6, 2026	105.50	108.00	101.93	106.86	106.86	0.29%	1,891
Feb 5, 2026	108.50	108.90	105.86	106.55	106.55	-1.56%	2,005
Feb 4, 2026	107.50	112.18	107.29	108.24	108.23	1.16%	25,287
Feb 3, 2026	109.50	109.92	105.80	107.00	107.00	-3.19%	40,941
Feb 2, 2026	111.50	117.88	108.56	110.52	110.52	-3.21%	3,447
Jan 30, 2026	115.50	117.30	113.65	114.18	114.18	-2.06%	745
Jan 29, 2026	115.50	117.46	112.35	116.58	116.58	0.51%	2,706
Jan 28, 2026	120.00	120.27	114.11	115.99	115.99	-2.68%	44,620
Jan 27, 2026	121.00	120.10	118.00	119.19	119.19	1.66%	12,960
Jan 26, 2026	116.50	119.55	115.84	117.24	117.24	0.93%	3,767
Jan 23, 2026	118.50	120.38	115.78	116.16	116.16	-2.59%	65,859
Jan 22, 2026	117.50	123.69	115.00	119.24	119.24	4.56%	31,358
Jan 21, 2026	105.50	114.44	105.56	114.04	114.04	6.57%	35,371
Jan 20, 2026	106.50	107.73	104.00	107.00	107.00	-1.85%	3,727
Jan 19, 2026	108.50	109.02	109.02	109.02	109.02	0.82%	23,019
Jan 16, 2026	105.50	111.26	103.26	108.13	108.13	1.50%	11,338
Jan 15, 2026	108.50	109.11	105.41	106.54	106.54	-1.83%	113,797
Jan 14, 2026	107.50	109.27	107.22	108.52	108.52	1.65%	51,550
Jan 13, 2026	103.50	108.06	103.55	106.76	106.76	6.42%	10,390
Jan 12, 2026	100.50	101.63	99.52	100.32	100.32	0.29%	1,660
Jan 9, 2026	98.00	100.46	98.56	100.03	100.03	0.69%	1,538
Jan 8, 2026	100.50	100.24	98.50	99.34	99.34	-0.14%	1,172
Jan 7, 2026	97.75	99.79	97.92	99.48	99.48	1.69%	1,741
Jan 6, 2026	96.75	99.46	97.16	97.82	97.82	1.71%	1,864
Jan 5, 2026	97.75	98.01	95.85	96.18	96.18	-0.19%	2,279