BioNTech SE (VIE:BNTX)
Austria · Delayed Price · Currency is EUR 79.60
0.00 (0.00%)
Last updated: Jun 1, 2026, 8:55 AM CET
VIE:BNTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 79.55 | 79.60 | 78.95 | 79.60 | 79.60 | -0.62% | 175 |
| May 11, 2026 | 79.90 | 81.90 | 79.90 | 80.10 | 80.10 | -0.25% | 690 |
| May 8, 2026 | 78.65 | 81.20 | 78.15 | 80.30 | 80.30 | 1.26% | 1,219 |
| May 7, 2026 | 80.35 | 81.75 | 79.30 | 79.30 | 79.30 | -2.34% | 2,883 |
| May 6, 2026 | 79.30 | 81.20 | 77.75 | 81.20 | 81.20 | -2.17% | 1,537 |
| May 5, 2026 | 85.25 | 85.50 | 80.35 | 83.00 | 83.00 | -2.01% | 2,767 |
| May 4, 2026 | 84.75 | 85.00 | 84.00 | 84.70 | 84.70 | -4.56% | 762 |
| Apr 30, 2026 | 86.50 | 88.75 | 86.50 | 88.75 | 88.75 | 3.14% | 152 |
| Apr 29, 2026 | 87.20 | 87.20 | 86.05 | 86.05 | 86.05 | -1.04% | - |
| Apr 28, 2026 | 87.10 | 87.10 | 86.95 | 86.95 | 86.95 | -0.63% | - |
| Apr 27, 2026 | 89.70 | 90.80 | 87.50 | 87.50 | 87.50 | -2.40% | 279 |
| Apr 24, 2026 | 90.60 | 91.10 | 89.65 | 89.65 | 89.65 | -2.08% | 19 |
| Apr 23, 2026 | 92.40 | 93.15 | 91.55 | 91.55 | 91.55 | -3.73% | - |
| Apr 22, 2026 | 95.10 | 96.20 | 95.10 | 95.10 | 95.10 | 1.22% | 510 |
| Apr 21, 2026 | 88.90 | 93.95 | 88.90 | 93.95 | 93.95 | 5.68% | 1 |
| Apr 20, 2026 | 85.55 | 88.90 | 85.55 | 88.90 | 88.90 | 0.40% | 590 |
| Apr 17, 2026 | 87.10 | 88.55 | 87.10 | 88.55 | 88.55 | 3.69% | - |
| Apr 16, 2026 | 84.45 | 85.40 | 84.45 | 85.40 | 85.40 | 1.18% | 35 |
| Apr 15, 2026 | 83.20 | 84.90 | 83.20 | 84.40 | 84.40 | -0.18% | 745 |
| Apr 14, 2026 | 82.70 | 84.55 | 82.00 | 84.55 | 84.55 | 1.68% | 40 |
| Apr 13, 2026 | 82.60 | 83.15 | 79.55 | 83.15 | 83.15 | 4.33% | 1,019 |
| Apr 10, 2026 | 78.20 | 79.70 | 78.20 | 79.70 | 79.70 | 2.84% | - |
| Apr 9, 2026 | 77.90 | 78.10 | 77.50 | 77.50 | 77.50 | -0.77% | - |
| Apr 8, 2026 | 78.65 | 79.20 | 78.10 | 78.10 | 78.10 | 2.90% | 10 |
| Apr 7, 2026 | 78.35 | 78.75 | 75.75 | 75.90 | 75.90 | -2.38% | 1,350 |
| 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 |