BioNTech SE (VIE:BNTX)
Austria · Delayed Price · Currency is EUR 80.35
+2.20 (2.82%)
At close: Aug 7, 2026
VIE:BNTX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 30, 2026 | 81.25 | 81.25 | 80.15 | 80.15 | 80.15 | -1.54% | - |
| Jul 29, 2026 | 80.90 | 81.40 | 80.70 | 81.40 | 81.40 | 0.93% | - |
| Jul 28, 2026 | 80.25 | 80.70 | 80.20 | 80.65 | 80.65 | 0.06% | - |
| Jul 27, 2026 | 79.35 | 80.60 | 78.50 | 80.60 | 80.60 | 1.90% | 120 |
| Jul 24, 2026 | 80.75 | 81.10 | 79.10 | 79.10 | 79.10 | -1.62% | - |
| Jul 23, 2026 | 80.05 | 80.40 | 79.60 | 80.40 | 80.40 | -1.05% | - |
| Jul 22, 2026 | 80.75 | 81.25 | 79.30 | 81.25 | 81.25 | -0.25% | 1,364 |
| Jul 21, 2026 | 80.50 | 82.10 | 80.45 | 81.45 | 81.45 | 0.49% | 1,240 |
| Jul 20, 2026 | 79.85 | 81.05 | 79.65 | 81.05 | 81.05 | 1.00% | - |
| Jul 17, 2026 | 79.45 | 80.25 | 78.90 | 80.25 | 80.25 | -0.19% | - |
| 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 |