BioNTech SE (VIE:BNTX)
Austria · Delayed Price · Currency is EUR 79.45
-0.95 (-1.18%)
Last updated: Jul 17, 2026, 9:05 AM CET
VIE:BNTX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 79.80 | 80.85 | 79.45 | 80.40 | 80.40 | 2.10% | 388 |
| Jul 15, 2026 | 78.70 | 79.05 | 78.70 | 78.75 | 78.75 | 0.32% | - |
| Jul 14, 2026 | 79.30 | 79.30 | 77.80 | 78.50 | 78.50 | -2.00% | 372 |
| Jul 13, 2026 | 79.45 | 80.10 | 79.30 | 80.10 | 80.10 | 0.19% | 30 |
| Jul 10, 2026 | 81.20 | 81.80 | 79.95 | 79.95 | 79.95 | -1.84% | - |
| Jul 9, 2026 | 81.55 | 82.10 | 81.15 | 81.45 | 81.45 | 0.49% | 61 |
| Jul 8, 2026 | 81.95 | 81.95 | 81.05 | 81.05 | 81.05 | -1.10% | - |
| Jul 7, 2026 | 81.50 | 82.35 | 81.20 | 81.95 | 81.95 | -1.68% | - |
| Jul 6, 2026 | 83.75 | 84.20 | 82.25 | 83.35 | 83.35 | -1.59% | 3,884 |
| Jul 3, 2026 | 84.70 | 85.40 | 84.70 | 84.70 | 84.70 | -0.70% | - |
| Jul 2, 2026 | 81.85 | 85.30 | 81.85 | 85.30 | 85.30 | 4.60% | - |
| Jul 1, 2026 | 81.35 | 81.80 | 81.35 | 81.55 | 81.55 | -0.73% | 65 |
| Jun 30, 2026 | 82.75 | 83.00 | 82.15 | 82.15 | 82.15 | 1.36% | - |
| Jun 29, 2026 | 79.75 | 81.05 | 79.55 | 81.05 | 81.05 | 2.59% | - |
| Jun 26, 2026 | 78.80 | 79.00 | 77.80 | 79.00 | 79.00 | -1.06% | - |
| Jun 25, 2026 | 79.30 | 79.85 | 79.25 | 79.85 | 79.85 | 0.25% | 129 |
| Jun 24, 2026 | 79.50 | 79.70 | 79.50 | 79.65 | 79.65 | -0.31% | 1 |
| Jun 23, 2026 | 78.70 | 79.90 | 78.60 | 79.90 | 79.90 | 0.76% | - |
| Jun 22, 2026 | 79.20 | 79.30 | 78.30 | 79.30 | 79.30 | 0.19% | 12 |
| Jun 19, 2026 | 79.10 | 79.65 | 79.05 | 79.15 | 79.15 | 0.44% | 67 |
| Jun 18, 2026 | 80.15 | 80.95 | 78.80 | 78.80 | 78.80 | -0.69% | 20 |
| Jun 17, 2026 | 77.20 | 79.35 | 77.20 | 79.35 | 79.35 | 2.32% | 5 |
| Jun 16, 2026 | 78.40 | 78.40 | 77.55 | 77.55 | 77.55 | -2.08% | - |
| Jun 15, 2026 | 78.50 | 79.20 | 78.00 | 79.20 | 79.20 | 1.80% | 65 |
| Jun 12, 2026 | 77.50 | 77.80 | 76.85 | 77.80 | 77.80 | 1.04% | - |
| Jun 11, 2026 | 74.75 | 77.00 | 74.75 | 77.00 | 77.00 | 3.49% | 20 |
| Jun 10, 2026 | 74.35 | 74.40 | 73.35 | 74.40 | 74.40 | 0.88% | 137 |
| Jun 9, 2026 | 74.45 | 74.70 | 73.75 | 73.75 | 73.75 | -2.77% | - |
| Jun 8, 2026 | 76.10 | 76.20 | 75.85 | 75.85 | 75.85 | -1.30% | - |
| Jun 5, 2026 | 77.00 | 77.40 | 76.85 | 76.85 | 76.85 | -1.41% | - |
| Jun 4, 2026 | 76.60 | 77.95 | 76.45 | 77.95 | 77.95 | 2.36% | - |
| Jun 3, 2026 | 76.30 | 76.30 | 76.05 | 76.15 | 76.15 | -4.33% | - |
| 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 |