BioNTech SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	108.50	109.33	106.85	109.33	109.33	-1.41%	1,002
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
Jan 2, 2026	95.75	97.38	96.04	96.36	96.36	1.37%	2,799
Dec 31, 2025	95.75	95.51	94.86	95.06	95.06	-0.09%	192
Dec 30, 2025	94.75	96.00	94.53	95.15	95.15	-0.06%	1,769
Dec 29, 2025	94.25	95.61	92.56	95.21	95.21	-0.29%	2,797
Dec 24, 2025	94.25	95.77	93.00	95.49	95.49	0.94%	1,388
Dec 23, 2025	92.75	94.82	91.96	94.60	94.60	2.11%	6,281
Dec 22, 2025	93.75	93.60	91.37	92.64	92.64	-0.69%	2,469
Dec 19, 2025	91.75	93.50	91.65	93.29	93.29	2.06%	12,861
Dec 18, 2025	91.75	92.45	91.40	91.41	91.41	-0.37%	755
Dec 17, 2025	93.75	94.09	91.75	91.75	91.75	0.26%	9,116
Dec 16, 2025	93.75	94.33	91.43	91.51	91.51	-2.51%	2,076
Dec 15, 2025	95.25	95.53	93.62	93.87	93.87	-0.87%	11,959
Dec 12, 2025	96.25	96.78	94.52	94.70	94.70	-0.78%	1,404
Dec 11, 2025	96.25	97.13	95.42	95.44	95.44	0.39%	874
Dec 10, 2025	96.25	95.93	94.61	95.07	95.07	-1.19%	3,095
Dec 9, 2025	96.75	97.69	95.06	96.22	96.22	-1.44%	1,208
Dec 8, 2025	97.75	101.87	97.31	97.63	97.63	1.40%	15,264
Dec 5, 2025	97.25	97.00	95.72	96.28	96.28	-0.04%	10,968
Dec 4, 2025	97.75	97.75	96.17	96.32	96.32	-0.37%	36,684
Dec 3, 2025	96.75	98.09	96.26	96.67	96.67	0.64%	502,064
Dec 2, 2025	97.75	98.35	95.62	96.06	96.06	-1.88%	1,428
Dec 1, 2025	101.75	101.78	97.90	97.90	97.90	-4.98%	1,046