BioNTech SE (VIE:BNTX)
Austria · Delayed Price · Currency is EUR 82.85
-3.85 (-4.44%)
At close: Oct 8, 2026
VIE:BNTX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 85.45 | 85.45 | 82.65 | 82.85 | 82.85 | -4.44% | 1,162 |
| Oct 7, 2026 | 85.40 | 86.70 | 84.95 | 86.70 | 86.70 | -0.17% | 360 |
| Oct 6, 2026 | 87.55 | 88.10 | 85.00 | 86.85 | 86.85 | 1.34% | 29 |
| Oct 5, 2026 | 86.20 | 86.20 | 85.45 | 85.70 | 85.70 | -0.52% | - |
| Oct 2, 2026 | 86.30 | 86.60 | 86.15 | 86.15 | 86.15 | -0.98% | - |
| Oct 1, 2026 | 86.55 | 87.00 | 86.40 | 87.00 | 87.00 | 0.58% | 16 |
| Sep 30, 2026 | 86.80 | 87.05 | 85.95 | 86.50 | 86.50 | 0.12% | 259 |
| Sep 29, 2026 | 86.65 | 87.45 | 86.15 | 86.40 | 86.40 | 0.06% | 744 |
| Sep 28, 2026 | 86.45 | 86.60 | 85.20 | 86.35 | 86.35 | -0.35% | 259 |
| Sep 25, 2026 | 87.35 | 87.35 | 86.65 | 86.65 | 86.65 | 0.35% | - |
| Sep 24, 2026 | 86.20 | 86.35 | 85.20 | 86.35 | 86.35 | -1.93% | - |
| Sep 23, 2026 | 89.00 | 89.00 | 88.05 | 88.05 | 88.05 | -1.12% | - |
| Sep 22, 2026 | 85.55 | 89.05 | 85.00 | 89.05 | 89.05 | 4.83% | 6 |
| Sep 21, 2026 | 84.25 | 85.05 | 84.25 | 84.95 | 84.95 | 1.49% | - |
| Sep 18, 2026 | 86.90 | 86.90 | 83.70 | 83.70 | 83.70 | -2.79% | - |
| Sep 17, 2026 | 83.95 | 86.10 | 83.85 | 86.10 | 86.10 | 2.74% | 60 |
| Sep 16, 2026 | 84.20 | 84.20 | 83.80 | 83.80 | 83.80 | 0.36% | 72 |
| Sep 15, 2026 | 85.95 | 85.95 | 83.50 | 83.50 | 83.50 | -2.96% | - |
| Sep 14, 2026 | 85.80 | 89.25 | 85.20 | 86.05 | 86.05 | 3.18% | 1,545 |
| Sep 11, 2026 | 83.90 | 83.95 | 83.30 | 83.40 | 83.40 | 0.54% | 3 |
| Sep 10, 2026 | 84.80 | 85.10 | 82.95 | 82.95 | 82.95 | -1.25% | - |
| Sep 9, 2026 | 85.10 | 85.10 | 84.00 | 84.00 | 84.00 | -1.00% | - |
| Sep 8, 2026 | 89.05 | 89.05 | 84.85 | 84.85 | 84.85 | -4.45% | 712 |
| Sep 7, 2026 | 89.40 | 89.40 | 88.80 | 88.80 | 88.80 | -0.89% | - |
| Sep 4, 2026 | 88.70 | 89.60 | 88.60 | 89.60 | 89.60 | 1.47% | - |
| Sep 3, 2026 | 89.75 | 90.25 | 88.30 | 88.30 | 88.30 | -0.67% | 247 |
| Sep 2, 2026 | 88.55 | 89.75 | 88.40 | 88.90 | 88.90 | 2.54% | - |
| Sep 1, 2026 | 87.45 | 87.45 | 86.70 | 86.70 | 86.70 | -1.03% | - |
| Aug 31, 2026 | 88.20 | 88.35 | 87.05 | 87.60 | 87.60 | -1.57% | 69 |
| Aug 28, 2026 | 96.20 | 96.20 | 87.45 | 89.00 | 89.00 | -7.19% | 196 |
| Aug 27, 2026 | 96.45 | 97.10 | 95.45 | 95.90 | 95.90 | -0.05% | 992 |
| Aug 26, 2026 | 98.30 | 98.30 | 95.95 | 95.95 | 95.95 | -4.15% | - |
| Aug 25, 2026 | 97.25 | 100.10 | 97.25 | 100.10 | 100.10 | 4.82% | - |
| Aug 24, 2026 | 101.40 | 101.40 | 95.10 | 95.50 | 95.50 | -5.35% | 974 |
| Aug 21, 2026 | 94.20 | 101.60 | 94.20 | 100.90 | 100.90 | 6.49% | 555 |
| Aug 20, 2026 | 92.95 | 95.05 | 92.10 | 94.75 | 94.75 | -0.16% | 1,889 |
| Aug 19, 2026 | 79.75 | 97.90 | 79.65 | 94.90 | 94.90 | 19.45% | 725 |
| Aug 18, 2026 | 79.30 | 79.80 | 78.85 | 79.45 | 79.45 | 0.76% | 159 |
| Aug 17, 2026 | 80.20 | 80.45 | 78.85 | 78.85 | 78.85 | -0.88% | - |
| Aug 14, 2026 | 80.65 | 80.65 | 78.90 | 79.55 | 79.55 | -1.12% | 25 |
| Aug 13, 2026 | 80.75 | 80.95 | 80.45 | 80.45 | 80.45 | -0.62% | - |
| Aug 12, 2026 | 80.35 | 80.95 | 80.15 | 80.95 | 80.95 | 1.38% | - |
| Aug 11, 2026 | 80.55 | 80.70 | 79.85 | 79.85 | 79.85 | -1.42% | - |
| Aug 10, 2026 | 80.85 | 81.40 | 80.60 | 81.00 | 81.00 | 0.19% | - |
| Aug 7, 2026 | 78.85 | 80.85 | 78.85 | 80.85 | 80.85 | 3.45% | 374 |
| Aug 6, 2026 | 79.55 | 80.25 | 78.15 | 78.15 | 78.15 | -1.20% | - |
| Aug 5, 2026 | 79.00 | 79.15 | 78.50 | 79.10 | 79.10 | -2.35% | - |
| Aug 4, 2026 | 80.80 | 81.00 | 76.60 | 81.00 | 81.00 | -0.86% | 966 |
| Aug 3, 2026 | 80.00 | 81.70 | 78.00 | 81.70 | 81.70 | 3.42% | 1,176 |
| Jul 31, 2026 | 80.60 | 81.20 | 79.00 | 79.00 | 79.00 | -1.43% | - |