BioNTech SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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