Skip to main content
logo
BioNTech SE (BNTX)
NASDAQ: BNTX · Real-Time Price · USD
95.79
+1.65 (1.75%)
Dec 24, 2025, 12:17 PM EST - Market open

BioNTech SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 202594.8296.1994.6995.55-1.50%264,576
Dec 23, 202592.6094.9891.9194.1494.142.14%3,223,102
Dec 22, 202591.7193.3291.3292.1792.17-0.36%2,167,959
Dec 19, 202591.7993.3291.5492.5092.501.14%2,687,599
Dec 18, 202591.5992.4791.1191.4691.46-0.15%1,403,642
Dec 17, 202592.4393.7691.2691.6091.60-0.68%977,460
Dec 16, 202593.5193.7491.4092.2392.23-1.68%1,174,617
Dec 15, 202594.5294.7593.6393.8193.81-1.05%974,161
Dec 12, 202596.1896.7594.3494.8194.81-1.24%849,047
Dec 11, 202596.3597.3595.3396.0096.000.28%1,185,056
Dec 10, 202595.8096.0994.5295.7495.74-0.12%958,274
Dec 9, 202597.5097.6995.0495.8595.85-1.47%1,548,700
Dec 8, 202599.0099.5696.1397.2897.281.07%1,569,953
Dec 5, 202596.4196.6995.2196.2596.250.26%1,270,288
Dec 4, 202597.0898.1195.5996.0096.00-0.75%1,609,431
Dec 3, 202596.5698.2096.2096.7396.730.65%3,483,598
Dec 2, 202597.0597.5095.6196.1196.11-1.31%2,097,817
Dec 1, 2025101.00101.8497.1597.3997.39-5.58%1,760,864
Nov 28, 2025102.30104.05102.10103.15103.150.44%822,271
Nov 26, 202599.65102.9098.72102.70102.703.00%1,046,218
Nov 25, 202596.7099.8196.6599.7199.713.28%1,212,314
Nov 24, 202595.4098.0794.0096.5496.540.99%1,460,248
Nov 21, 202597.5299.1595.4595.5995.59-1.42%1,314,835
Nov 20, 2025102.23102.4396.8896.9796.97-4.40%1,179,678
Nov 19, 2025102.92103.08101.18101.43101.43-1.07%594,667
Nov 18, 2025102.38103.51101.19102.53102.53-0.14%903,878
Nov 17, 2025103.24103.91102.02102.67102.67-0.41%785,606
Nov 14, 2025102.76105.00101.52103.09103.09-0.76%1,285,662
Nov 13, 2025105.50106.75103.25103.88103.88-7.00%2,285,949
Nov 12, 2025108.94113.39107.65111.70111.702.81%1,121,014
Nov 11, 2025105.37109.96105.37108.65108.653.41%1,304,405
Nov 10, 2025104.32107.00104.05105.07105.071.87%607,901
Nov 7, 2025102.18103.22100.09103.14103.14-0.20%506,430
Nov 6, 2025103.49103.87101.99103.35103.35-0.08%412,003
Nov 5, 2025103.11105.21103.04103.43103.43-1.34%534,696
Nov 4, 2025104.38105.03102.59104.83104.830.84%820,687
Nov 3, 2025104.80109.02101.66103.96103.960.04%879,873
Oct 31, 2025104.03104.74102.34103.91103.91-0.73%557,858
Oct 30, 2025101.90107.32101.90104.67104.671.28%516,275
Oct 29, 2025104.50106.19103.23103.35103.35-1.60%578,038
Oct 28, 2025105.15106.80104.79105.03105.03-0.96%358,324
Oct 27, 2025106.05106.89104.75106.05106.050.37%341,089
Oct 24, 2025105.84106.64104.52105.66105.660.87%361,159
Oct 23, 2025105.18106.07103.06104.75104.75-1.39%719,226
Oct 22, 2025105.37107.05105.00106.23106.23-0.62%797,440
Oct 21, 2025107.20107.60106.22106.89106.89-0.98%554,564
Oct 20, 2025104.07108.05103.21107.95107.952.67%886,490
Oct 17, 2025103.10105.58103.10105.14105.140.06%487,922
Oct 16, 2025104.66106.74103.74105.08105.080.71%495,497
Oct 15, 2025102.01104.50102.00104.34104.341.69%448,682