BioNTech SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2025	111.40	120.32	111.26	114.83	114.83	9.70%	2,671,975
Apr 22, 2025	101.24	105.20	101.24	104.68	104.68	2.82%	1,246,463
Apr 21, 2025	97.50	102.99	97.30	101.81	101.81	3.09%	978,286
Apr 17, 2025	98.00	99.07	96.54	98.76	98.76	0.52%	723,190
Apr 16, 2025	98.81	99.16	96.61	98.25	98.25	-0.76%	625,555
Apr 15, 2025	102.29	102.29	97.50	99.00	99.00	-3.26%	987,958
Apr 14, 2025	99.17	103.59	98.09	102.34	102.34	6.03%	1,845,051
Apr 11, 2025	93.70	97.17	92.11	96.52	96.52	3.65%	1,149,938
Apr 10, 2025	91.98	94.29	89.69	93.12	93.12	-1.08%	1,165,403
Apr 9, 2025	85.53	94.34	83.59	94.14	94.14	8.64%	1,569,936
Apr 8, 2025	89.75	92.65	84.47	86.65	86.65	-0.20%	951,634
Apr 7, 2025	81.84	88.90	81.20	86.82	86.82	-1.40%	1,078,888
Apr 4, 2025	88.32	89.61	86.25	88.05	88.05	-4.30%	1,035,728
Apr 3, 2025	91.21	93.97	89.68	92.01	92.01	-1.40%	937,220
Apr 2, 2025	89.27	94.24	88.78	93.32	93.32	3.36%	1,252,109
Apr 1, 2025	92.27	92.39	87.61	90.29	90.29	-0.85%	1,140,731
Mar 31, 2025	89.00	91.56	85.55	91.06	91.06	-4.10%	2,310,979
Mar 28, 2025	95.84	96.01	93.72	94.95	94.95	-0.47%	624,362
Mar 27, 2025	96.90	97.30	94.41	95.40	95.40	-0.52%	722,348
Mar 26, 2025	97.09	98.15	93.48	95.90	95.90	-1.18%	1,091,537
Mar 25, 2025	101.14	101.69	96.50	97.05	97.05	-3.57%	552,254
Mar 24, 2025	95.65	100.99	95.60	100.64	100.64	5.51%	982,504
Mar 21, 2025	95.82	96.05	94.50	95.38	95.38	-0.88%	787,076
Mar 20, 2025	99.78	100.30	95.61	96.23	96.23	-3.06%	945,776
Mar 19, 2025	98.77	99.99	98.46	99.27	99.27	0.31%	507,497
Mar 18, 2025	100.32	100.49	98.43	98.96	98.96	-1.88%	626,752
Mar 17, 2025	99.23	102.82	99.18	100.86	100.86	1.40%	626,092
Mar 14, 2025	98.29	99.70	97.94	99.47	99.47	2.06%	685,123
Mar 13, 2025	100.08	104.17	97.41	97.47	97.47	-2.84%	677,483
Mar 12, 2025	100.13	101.08	97.82	100.31	100.31	1.95%	1,549,505
Mar 11, 2025	103.53	104.76	98.25	98.39	98.39	-6.61%	1,014,380
Mar 10, 2025	105.77	107.46	103.48	105.35	105.35	-3.15%	1,159,582
Mar 7, 2025	110.52	112.85	108.11	108.78	108.78	-1.85%	1,365,067
Mar 6, 2025	112.26	113.24	109.89	110.83	110.83	-3.43%	1,051,731
Mar 5, 2025	110.27	115.10	110.19	114.77	114.77	4.67%	663,012
Mar 4, 2025	109.60	112.05	109.47	109.65	109.65	-1.71%	745,922
Mar 3, 2025	113.11	114.74	111.00	111.56	111.56	-1.20%	780,385
Feb 28, 2025	107.54	113.24	105.45	112.92	112.92	3.79%	904,179
Feb 27, 2025	113.00	114.00	108.67	108.80	108.80	-4.56%	811,194
Feb 26, 2025	114.18	115.64	112.23	114.00	114.00	2.73%	864,615
Feb 25, 2025	116.01	117.79	110.41	110.97	110.97	-5.14%	988,157
Feb 24, 2025	119.17	119.18	115.55	116.98	116.98	-2.52%	808,405
Feb 21, 2025	118.88	123.87	116.50	120.01	120.01	1.81%	1,364,019
Feb 20, 2025	119.58	120.64	115.66	117.88	117.88	-1.42%	866,058
Feb 19, 2025	120.29	121.12	118.60	119.58	119.58	-2.58%	548,360
Feb 18, 2025	120.81	124.49	118.52	122.75	122.75	2.44%	710,008
Feb 14, 2025	119.91	122.25	117.92	119.83	119.83	-2.40%	654,600
Feb 13, 2025	114.66	122.92	113.58	122.78	122.78	9.73%	1,271,692
Feb 12, 2025	114.00	114.90	111.56	111.89	111.89	-2.28%	445,869
Feb 11, 2025	115.42	115.50	113.00	114.50	114.50	-0.67%	441,993