BioNTech SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 22, 2026	99.95	104.00	99.95	103.90	103.90	6.40%	959
Jan 21, 2026	90.55	97.65	89.85	97.65	97.65	6.78%	124
Jan 20, 2026	91.75	92.25	89.50	91.45	91.45	-1.40%	265
Jan 19, 2026	91.90	92.90	91.90	92.75	92.75	-1.64%	111
Jan 16, 2026	91.70	95.30	91.30	94.30	94.30	2.50%	1,550
Jan 15, 2026	93.90	93.90	92.00	92.00	92.00	-1.29%	16
Jan 14, 2026	91.65	93.65	91.65	93.20	93.20	1.14%	123
Jan 13, 2026	88.70	92.20	88.70	92.15	92.15	7.46%	1,446
Jan 12, 2026	85.70	86.65	85.25	85.75	85.75	-0.29%	1,549
Jan 9, 2026	84.95	86.00	84.20	86.00	86.00	0.58%	-
Jan 8, 2026	85.65	86.05	84.85	85.50	85.50	0.29%	345
Jan 7, 2026	84.45	85.25	83.85	85.25	85.25	1.37%	40
Jan 6, 2026	82.45	84.20	82.45	84.10	84.10	2.50%	35
Jan 5, 2026	83.35	84.00	82.05	82.05	82.05	-0.49%	1,690
Jan 2, 2026	81.90	82.65	81.90	82.45	82.45	1.60%	-
Dec 30, 2025	80.65	81.20	80.65	81.15	81.15	0.87%	-
Dec 29, 2025	80.35	80.70	80.05	80.45	80.45	2.75%	344
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