BioNTech SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 23, 2025	78.50	78.85	78.30	78.30	78.30	-0.95%	119
Dec 22, 2025	78.90	79.30	77.95	79.05	79.05	-0.06%	1,904
Dec 19, 2025	78.20	79.15	78.15	79.10	79.10	0.89%	874
Dec 18, 2025	78.20	78.75	78.20	78.40	78.40	-0.70%	-
Dec 17, 2025	78.90	79.55	78.55	78.95	78.95	0.96%	1,194
Dec 16, 2025	79.95	80.00	78.20	78.20	78.20	-2.19%	340
Dec 15, 2025	81.05	81.20	79.95	79.95	79.95	-1.24%	165
Dec 12, 2025	82.30	82.45	80.95	80.95	80.95	-1.58%	92
Dec 11, 2025	82.35	82.50	82.25	82.25	82.25	1.11%	40
Dec 10, 2025	83.30	83.30	81.35	81.35	81.35	-2.16%	173
Dec 9, 2025	83.95	83.95	82.85	83.15	83.15	-1.07%	411
Dec 8, 2025	85.45	85.45	83.65	84.05	84.05	1.63%	10
Dec 5, 2025	83.15	83.50	81.90	82.70	82.70	-0.24%	1,252
Dec 4, 2025	83.35	83.75	82.90	82.90	82.90	-0.84%	17
Dec 3, 2025	83.40	83.60	83.00	83.60	83.60	0.72%	-
Dec 2, 2025	84.05	84.90	83.00	83.00	83.00	-2.64%	-
Dec 1, 2025	88.30	88.30	85.25	85.25	85.25	-4.32%	15
Nov 28, 2025	88.35	89.10	87.80	89.10	89.10	1.48%	39
Nov 27, 2025	88.40	88.40	87.55	87.80	87.80	1.21%	-
Nov 26, 2025	86.10	87.25	86.10	86.75	86.75	1.28%	444
Nov 25, 2025	83.85	85.65	83.65	85.65	85.65	0.82%	459
Nov 24, 2025	84.60	84.95	82.20	84.95	84.95	0.47%	20
Nov 21, 2025	85.40	85.40	83.75	84.55	84.55	-3.32%	1,110
Nov 20, 2025	89.65	89.65	87.45	87.45	87.45	-0.96%	232
Nov 19, 2025	88.30	89.80	88.30	88.30	88.30	0.57%	13
Nov 18, 2025	88.20	88.60	87.80	87.80	87.80	-1.68%	-
Nov 17, 2025	90.40	90.50	88.60	89.30	89.30	-0.78%	189
Nov 14, 2025	89.55	90.00	88.05	90.00	90.00	-0.39%	366
Nov 13, 2025	94.45	94.45	90.05	90.35	90.35	-7.00%	1,477
Nov 12, 2025	93.80	97.15	93.45	97.15	97.15	2.64%	-
Nov 11, 2025	90.60	94.65	89.95	94.65	94.65	4.24%	-
Nov 10, 2025	90.00	90.80	90.00	90.80	90.80	4.13%	133
Nov 7, 2025	89.35	89.35	87.20	87.20	87.20	-1.80%	626
Nov 6, 2025	89.95	90.30	88.80	88.80	88.80	-2.63%	50
Nov 5, 2025	90.00	91.20	89.95	91.20	91.20	0.50%	-
Nov 4, 2025	89.55	91.20	89.30	90.75	90.75	2.48%	469
Nov 3, 2025	90.50	93.20	88.55	88.55	88.55	-0.90%	2,093
Oct 31, 2025	90.85	90.85	89.25	89.35	89.35	-1.97%	476
Oct 30, 2025	89.50	91.25	88.60	91.15	91.15	1.00%	253
Oct 29, 2025	90.65	90.75	90.00	90.25	90.25	-1.15%	43
Oct 28, 2025	90.80	91.30	90.55	91.30	91.30	0.94%	105
Oct 27, 2025	91.35	91.35	90.45	90.45	90.45	-0.17%	42
Oct 24, 2025	90.25	91.25	90.15	90.60	90.60	0.55%	129
Oct 23, 2025	91.40	91.50	90.10	90.10	90.10	-1.31%	934
Oct 22, 2025	91.80	91.80	91.25	91.30	91.30	-1.03%	23
Oct 21, 2025	92.20	92.25	92.20	92.25	92.25	0.49%	-
Oct 20, 2025	89.65	91.80	89.65	91.80	91.80	2.34%	268
Oct 17, 2025	88.40	89.70	88.10	89.70	89.70	-1.32%	54
Oct 16, 2025	89.35	90.90	89.35	90.90	90.90	1.34%	119
Oct 15, 2025	89.45	89.70	88.15	89.70	89.70	2.16%	-