BioNTech SE (BNTX)
NASDAQ: BNTX · Real-Time Price · USD
94.95
-0.45 (-0.47%)
At close: Mar 28, 2025, 4:00 PM
94.00
-0.95 (-1.00%)
After-hours: Mar 28, 2025, 7:37 PM EDT
BioNTech SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 10, 2025 | 119.15 | 119.15 | 114.91 | 115.27 | 115.27 | -1.99% | 518,826 |
| Feb 7, 2025 | 119.47 | 120.18 | 117.49 | 117.61 | 117.61 | -1.94% | 416,121 |
| Feb 6, 2025 | 122.00 | 122.34 | 119.42 | 119.94 | 119.94 | -1.99% | 483,652 |
| Feb 5, 2025 | 118.25 | 124.37 | 118.25 | 122.38 | 122.38 | 4.47% | 870,907 |
| Feb 4, 2025 | 120.35 | 123.19 | 115.02 | 117.14 | 117.14 | -2.24% | 1,048,130 |
| Feb 3, 2025 | 120.44 | 122.22 | 117.49 | 119.82 | 119.82 | -3.19% | 737,086 |
| Jan 31, 2025 | 121.17 | 124.98 | 119.85 | 123.77 | 123.77 | 2.39% | 865,580 |
| Jan 30, 2025 | 121.44 | 124.00 | 120.00 | 120.88 | 120.88 | -0.23% | 649,650 |
| Jan 29, 2025 | 124.30 | 126.77 | 119.30 | 121.16 | 121.16 | -2.53% | 673,321 |
| Jan 28, 2025 | 118.91 | 124.87 | 118.65 | 124.30 | 124.30 | 3.80% | 923,789 |
| Jan 27, 2025 | 118.42 | 121.34 | 118.01 | 119.75 | 119.75 | 1.36% | 529,081 |
| Jan 24, 2025 | 122.12 | 124.87 | 117.91 | 118.14 | 118.14 | -3.26% | 695,445 |
| Jan 23, 2025 | 114.90 | 122.24 | 113.98 | 122.12 | 122.12 | 6.03% | 713,025 |
| Jan 22, 2025 | 116.98 | 117.00 | 113.35 | 115.17 | 115.17 | -1.77% | 612,266 |
| Jan 21, 2025 | 112.41 | 118.44 | 111.12 | 117.25 | 117.25 | 4.75% | 747,862 |
| Jan 17, 2025 | 113.56 | 114.67 | 111.93 | 111.93 | 111.93 | -0.74% | 459,737 |
| Jan 16, 2025 | 112.99 | 114.13 | 112.03 | 112.76 | 112.76 | -0.80% | 483,931 |