BioNTech SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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