BioNTech SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	89.00	89.62	87.16	89.27	89.27	-0.04%	1,569,263
Mar 19, 2026	88.02	89.39	87.66	89.31	89.31	-0.77%	1,697,758
Mar 18, 2026	93.50	93.77	89.86	90.00	90.00	-5.12%	1,256,436
Mar 17, 2026	91.33	95.14	91.18	94.86	94.86	4.77%	1,172,390
Mar 16, 2026	92.00	92.80	90.36	90.54	90.54	-0.71%	958,520
Mar 13, 2026	90.06	91.60	89.60	91.19	91.19	1.21%	1,406,450
Mar 12, 2026	89.70	90.93	88.50	90.10	90.10	-0.81%	2,235,977
Mar 11, 2026	86.28	92.59	86.28	90.84	90.84	8.28%	4,545,274
Mar 10, 2026	82.81	85.50	79.52	83.89	83.89	-17.88%	12,491,045
Mar 9, 2026	100.46	102.86	98.95	102.16	102.16	0.65%	1,030,270
Mar 6, 2026	99.00	102.10	98.60	101.50	101.50	-0.44%	573,596
Mar 5, 2026	102.80	103.51	99.23	101.95	101.95	-1.78%	668,771
Mar 4, 2026	102.52	104.08	99.82	103.80	103.80	3.02%	720,528
Mar 3, 2026	103.22	104.12	97.22	100.76	100.76	-6.25%	1,497,387
Mar 2, 2026	108.18	110.10	107.00	107.48	107.48	-2.49%	592,797
Feb 27, 2026	109.00	111.05	108.99	110.23	110.23	1.31%	420,563
Feb 26, 2026	109.11	109.37	107.75	108.80	108.80	-0.95%	418,514
Feb 25, 2026	110.89	112.40	109.80	109.84	109.84	-0.94%	315,919
Feb 24, 2026	110.07	111.37	109.60	110.89	110.89	0.87%	359,844
Feb 23, 2026	109.30	112.24	108.82	109.93	109.93	-0.20%	560,848
Feb 20, 2026	109.19	110.89	108.65	110.15	110.15	-0.25%	946,244
Feb 19, 2026	107.01	110.48	106.21	110.42	110.42	2.29%	561,762
Feb 18, 2026	107.07	108.80	106.38	107.95	107.95	0.90%	380,609
Feb 17, 2026	106.00	107.56	105.41	106.99	106.99	1.06%	384,429
Feb 13, 2026	106.38	108.00	105.70	105.87	105.87	0.10%	632,000
Feb 12, 2026	109.00	109.53	105.59	105.76	105.76	-3.31%	592,830
Feb 11, 2026	108.18	109.62	106.60	109.38	109.38	0.41%	411,866
Feb 10, 2026	110.44	112.68	108.70	108.93	108.93	-1.28%	522,743
Feb 9, 2026	106.86	110.48	106.86	110.34	110.34	3.49%	757,788
Feb 6, 2026	107.29	107.59	105.81	106.62	106.62	1.02%	739,507
Feb 5, 2026	107.25	109.00	105.42	105.54	105.54	-2.97%	692,006
Feb 4, 2026	108.17	110.11	107.75	108.77	108.77	0.48%	919,425
Feb 3, 2026	108.71	109.61	106.16	108.25	108.25	-0.58%	1,051,872
Feb 2, 2026	109.78	111.36	108.32	108.88	108.88	-4.28%	1,063,944
Jan 30, 2026	115.96	116.97	113.16	113.75	113.75	-2.59%	894,070
Jan 29, 2026	115.52	117.33	115.44	116.77	116.77	0.53%	529,136
Jan 28, 2026	117.43	117.70	114.61	116.16	116.16	-2.66%	909,016
Jan 27, 2026	119.05	120.16	118.72	119.34	119.34	1.14%	904,592
Jan 26, 2026	117.70	118.00	116.17	118.00	118.00	1.74%	827,329
Jan 23, 2026	119.50	119.50	115.58	115.98	115.98	-2.10%	1,250,756
Jan 22, 2026	119.41	124.00	118.24	118.47	118.47	0.40%	1,711,601
Jan 21, 2026	105.60	118.46	105.60	118.00	118.00	11.78%	2,112,091
Jan 20, 2026	106.13	107.77	105.10	105.56	105.56	-3.16%	946,733
Jan 16, 2026	109.24	111.26	107.91	109.00	109.00	2.76%	1,192,471
Jan 15, 2026	108.63	108.82	105.16	106.07	106.07	-2.80%	675,903
Jan 14, 2026	109.27	109.28	107.22	109.12	109.12	1.80%	1,409,933
Jan 13, 2026	104.81	108.12	104.40	107.19	107.19	4.90%	1,599,139
Jan 12, 2026	101.17	102.48	99.13	102.18	102.18	2.33%	1,108,045
Jan 9, 2026	99.18	100.56	98.87	99.85	99.85	1.01%	728,969
Jan 8, 2026	99.18	99.88	97.93	98.85	98.85	-1.23%	677,498