BioNTech SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	109.00	111.05	108.99	110.48	110.48	1.54%	418,020
Feb 26, 2026	109.11	109.37	107.75	108.80	108.80	-0.95%	413,348
Feb 25, 2026	110.89	112.40	109.80	109.84	109.84	-0.94%	311,549
Feb 24, 2026	110.07	111.37	109.60	110.89	110.89	0.87%	358,885
Feb 23, 2026	109.30	112.24	108.82	109.93	109.93	-0.20%	560,553
Feb 20, 2026	109.19	110.89	108.65	110.15	110.15	-0.25%	889,013
Feb 19, 2026	107.01	110.48	106.21	110.42	110.42	2.29%	554,111
Feb 18, 2026	107.07	108.80	106.38	107.95	107.95	0.90%	380,473
Feb 17, 2026	106.00	107.56	105.41	106.99	106.99	1.06%	375,229
Feb 13, 2026	106.38	108.00	105.70	105.87	105.87	0.10%	629,849
Feb 12, 2026	109.00	109.53	105.59	105.76	105.76	-3.31%	590,518
Feb 11, 2026	108.18	109.62	106.60	109.38	109.38	0.41%	404,223
Feb 10, 2026	110.44	112.68	108.70	108.93	108.93	-1.28%	522,137
Feb 9, 2026	106.86	110.48	106.86	110.34	110.34	3.49%	757,524
Feb 6, 2026	107.29	107.59	105.81	106.62	106.62	1.02%	633,268
Feb 5, 2026	107.25	109.00	105.42	105.54	105.54	-2.97%	683,143
Feb 4, 2026	108.17	110.11	107.75	108.77	108.77	0.48%	899,152
Feb 3, 2026	108.71	109.61	106.16	108.25	108.25	-0.58%	952,532
Feb 2, 2026	109.78	111.36	108.32	108.88	108.88	-4.28%	1,058,899
Jan 30, 2026	115.96	116.97	113.16	113.75	113.75	-2.59%	894,040
Jan 29, 2026	115.52	117.33	115.44	116.77	116.77	0.53%	522,564
Jan 28, 2026	117.43	117.70	114.61	116.16	116.16	-2.66%	909,008
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
Jan 7, 2026	98.28	101.48	97.80	100.08	100.08	2.03%	1,071,087
Jan 6, 2026	97.35	99.40	97.15	98.09	98.09	1.28%	839,386
Jan 5, 2026	97.42	98.12	95.85	96.85	96.85	0.17%	1,190,549
Jan 2, 2026	96.42	97.78	96.08	96.69	96.69	1.57%	664,105
Dec 31, 2025	95.18	95.53	94.86	95.20	95.20	-0.08%	452,982
Dec 30, 2025	95.00	95.71	94.55	95.28	95.28	0.08%	448,240
Dec 29, 2025	94.28	95.32	94.00	95.20	95.20	0.72%	462,788
Dec 26, 2025	94.73	95.14	94.02	94.52	94.52	-0.54%	503,598
Dec 24, 2025	94.82	96.19	94.69	95.03	95.03	0.95%	765,939
Dec 23, 2025	92.60	94.98	91.91	94.14	94.14	2.14%	3,223,201
Dec 22, 2025	91.71	93.32	91.32	92.17	92.17	-0.36%	2,213,611
Dec 19, 2025	91.79	93.32	91.54	92.50	92.50	1.14%	2,724,401
Dec 18, 2025	91.59	92.47	91.11	91.46	91.46	-0.15%	1,403,642
Dec 17, 2025	92.43	93.76	91.26	91.60	91.60	-0.68%	977,460
Dec 16, 2025	93.51	93.74	91.40	92.23	92.23	-1.68%	1,174,617