BioNTech SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	76.30	77.75	76.00	77.75	77.75	-0.06%	979
Apr 1, 2026	77.80	77.80	77.00	77.80	77.80	2.57%	-
Mar 31, 2026	74.60	76.15	74.60	75.85	75.85	1.81%	388
Mar 30, 2026	74.40	75.10	74.35	74.50	74.50	-0.27%	1,350
Mar 27, 2026	76.30	76.30	74.70	74.70	74.70	-2.67%	150
Mar 26, 2026	76.40	77.10	76.05	76.75	76.75	0.07%	-
Mar 25, 2026	76.00	76.85	75.65	76.70	76.70	1.66%	359
Mar 24, 2026	76.90	76.90	74.85	75.45	75.45	-1.18%	448
Mar 23, 2026	75.45	78.05	74.00	76.35	76.35	0.20%	1,486
Mar 20, 2026	77.70	77.70	76.15	76.20	76.20	-0.65%	497
Mar 19, 2026	78.20	78.60	76.70	76.70	76.70	-3.52%	764
Mar 18, 2026	81.75	82.70	79.35	79.50	79.50	-0.75%	173
Mar 17, 2026	79.50	80.60	78.55	80.10	80.10	0.63%	145
Mar 16, 2026	79.85	80.95	79.05	79.60	79.60	1.02%	781
Mar 13, 2026	76.60	79.10	76.60	78.80	78.80	2.14%	507
Mar 12, 2026	78.40	78.40	77.10	77.15	77.15	-1.91%	1,180
Mar 11, 2026	73.20	79.75	73.20	78.65	78.65	13.57%	1,965
Mar 10, 2026	89.50	90.25	68.65	69.25	69.25	-20.17%	6,072
Mar 9, 2026	85.40	87.55	85.40	86.75	86.75	0.23%	626
Mar 6, 2026	87.20	87.20	85.80	86.55	86.55	-0.17%	215
Mar 5, 2026	89.00	89.35	86.70	86.70	86.70	-0.06%	11
Mar 4, 2026	86.75	88.50	86.75	86.75	86.75	0.52%	-
Mar 3, 2026	91.95	91.95	85.90	86.30	86.30	-8.00%	1,401
Mar 2, 2026	91.85	93.80	91.85	93.80	93.80	0.37%	1,533
Feb 27, 2026	92.70	93.45	92.65	93.45	93.45	0.86%	26
Feb 26, 2026	93.35	93.35	92.30	92.65	92.65	-1.54%	-
Feb 25, 2026	93.95	94.20	93.95	94.10	94.10	0.16%	-
Feb 24, 2026	93.25	93.95	92.80	93.95	93.95	0.75%	32
Feb 23, 2026	92.90	94.50	92.45	93.25	93.25	-0.16%	155
Feb 20, 2026	93.90	93.90	92.85	93.40	93.40	2.30%	-
Feb 19, 2026	91.70	91.70	90.95	91.30	91.30	-0.38%	-
Feb 18, 2026	90.50	91.65	90.45	91.65	91.65	2.23%	70
Feb 17, 2026	89.50	90.70	89.15	89.65	89.65	0.39%	1
Feb 16, 2026	90.10	90.10	89.30	89.30	89.30	-1.54%	375
Feb 13, 2026	90.15	90.70	89.90	90.70	90.70	1.00%	25
Feb 12, 2026	92.15	92.25	89.80	89.80	89.80	-2.07%	213
Feb 11, 2026	91.00	91.70	91.00	91.70	91.70	-2.86%	55
Feb 10, 2026	92.35	94.40	92.35	94.40	94.40	2.16%	-
Feb 9, 2026	90.25	92.40	90.05	92.40	92.40	2.16%	184
Feb 6, 2026	89.75	91.35	89.75	90.45	90.45	-0.06%	248
Feb 5, 2026	92.45	92.50	90.50	90.50	90.50	-2.32%	11
Feb 4, 2026	91.60	93.00	91.50	92.65	92.65	0.98%	1,021
Feb 3, 2026	93.45	93.45	91.75	91.75	91.75	-1.66%	90
Feb 2, 2026	95.65	95.65	92.25	93.30	93.30	-3.52%	1,066
Jan 30, 2026	97.50	97.80	96.55	96.70	96.70	-1.28%	212
Jan 29, 2026	97.25	97.95	96.35	97.95	97.95	1.35%	229
Jan 28, 2026	100.30	100.60	96.60	96.65	96.65	-3.54%	723
Jan 27, 2026	99.85	100.30	99.40	100.20	100.20	1.01%	443
Jan 26, 2026	98.30	99.95	98.30	99.20	99.20	-0.60%	50
Jan 23, 2026	101.70	102.90	99.80	99.80	99.80	-3.95%	871