Skip to main content
BioNTech SE (BNTX)
NASDAQ: BNTX · Real-Time Price · USD
113.08
+1.74 (1.56%)
Dec 20, 2024, 4:00 PM EST - Market closed

BioNTech SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024110.76115.34109.80113.08113.081.56%924,764
Dec 19, 2024111.61112.32109.52111.34111.34-0.24%958,611
Dec 18, 2024116.00117.11110.02111.61111.61-4.92%800,887
Dec 17, 2024115.35118.98114.48117.39117.392.78%655,619
Dec 16, 2024119.64119.64112.91114.22114.22-5.12%1,019,012
Dec 13, 2024118.76121.70117.76120.38120.38-0.26%586,100
Dec 12, 2024119.34123.30118.50120.69120.691.13%684,035
Dec 11, 2024119.96121.88118.58119.34119.342.13%679,018
Dec 10, 2024121.29123.29116.73116.85116.85-3.29%554,600
Dec 9, 2024121.19122.08119.20120.82120.82-0.74%538,537
Dec 6, 2024120.28125.40119.34121.72121.722.42%992,446
Dec 5, 2024114.26120.67112.96118.84118.843.61%706,910
Dec 4, 2024115.20116.98114.04114.70114.70-0.77%436,806
Dec 3, 2024117.25118.84115.30115.59115.59-1.37%613,052
Dec 2, 2024118.39119.65116.58117.20117.20-1.01%599,019
Nov 29, 2024120.40120.48117.79118.39118.39-1.93%518,900
Nov 27, 2024119.00121.51118.60120.72120.721.84%604,796
Nov 26, 2024119.73121.80117.00118.54118.54-1.84%771,453
Nov 25, 2024114.10121.11113.44120.76120.766.74%1,973,000
Nov 22, 2024107.87114.32107.41113.13113.134.53%1,185,900
Nov 21, 2024102.38108.74101.26108.23108.235.96%1,033,381
Nov 20, 2024105.80105.82101.02102.14102.14-4.00%1,128,800
Nov 19, 2024102.78108.01102.67106.40106.404.45%1,177,884
Nov 18, 202499.30102.4898.25101.87101.872.16%1,286,663
Nov 15, 202499.89101.6594.3199.7299.72-3.71%3,377,200
Nov 14, 2024112.90115.93102.14103.56103.56-7.10%1,703,900
Nov 13, 2024105.79113.20105.79111.48111.484.85%1,293,334
Nov 12, 2024107.42108.90105.62106.32106.32-2.22%603,700
Nov 11, 2024110.45110.96107.54108.73108.73-1.73%1,408,689
Nov 8, 2024112.83115.32110.01110.64110.642.56%1,237,489
Nov 7, 2024107.66110.48106.70107.88107.881.16%578,632
Nov 6, 2024107.52109.29102.52106.64106.64-3.90%1,218,110
Nov 5, 2024108.85111.25108.35110.97110.971.84%417,534
Nov 4, 2024112.13113.98107.19108.97108.97-2.25%767,538
Nov 1, 2024113.32113.76109.58111.48111.48-1.43%984,824
Oct 31, 2024112.80113.43110.20113.10113.10-0.74%704,344
Oct 30, 2024112.61114.57110.90113.94113.94-0.06%844,300
Oct 29, 2024114.24115.80113.47114.01114.010.66%684,991
Oct 28, 2024110.54113.75110.27113.26113.262.52%666,800
Oct 25, 2024111.50112.14109.86110.48110.48-1.12%531,133
Oct 24, 2024110.75113.34110.75111.73111.730.68%611,400
Oct 23, 2024111.00111.64109.81110.98110.980.09%454,196
Oct 22, 2024111.13111.89109.59110.88110.88-0.63%561,600
Oct 21, 2024111.58112.01108.86111.58111.58-0.17%712,700
Oct 18, 2024113.57114.22108.75111.77111.77-2.36%1,320,106
Oct 17, 2024117.30117.64114.37114.47114.47-2.78%709,311
Oct 16, 2024117.64118.40116.50117.74117.740.18%471,164
Oct 15, 2024118.97119.86116.60117.53117.53-2.17%611,708
Oct 14, 2024119.68121.57119.67120.14120.14-0.32%548,935
Oct 11, 2024118.19120.91117.46120.52120.521.82%472,600
Oct 10, 2024117.48118.53115.77118.37118.370.77%489,100
Oct 9, 2024119.28119.45116.72117.47117.47-2.35%597,800
Oct 8, 2024120.45122.47120.12120.30120.30-1.03%524,730
Oct 7, 2024122.19124.00119.88121.55121.55-0.92%901,612
Oct 4, 2024119.70124.14119.68122.68122.682.40%680,026
Oct 3, 2024118.80120.09117.94119.80119.800.67%946,237
Oct 2, 2024118.92120.30115.16119.00119.00-0.78%776,393
Oct 1, 2024119.91120.76117.67119.93119.930.98%750,528
Sep 30, 2024117.30119.20116.91118.77118.770.47%577,851
Sep 27, 2024119.17119.31117.30118.22118.220.49%525,651
Sep 26, 2024116.81118.00115.21117.64117.641.59%653,336
Sep 25, 2024117.71119.75115.33115.80115.80-2.25%903,441
Sep 24, 2024116.79119.60115.00118.47118.474.79%1,698,119
Sep 23, 2024113.47114.13111.00113.05113.050.69%1,169,000
Sep 20, 2024111.43114.33110.47112.28112.28-0.20%1,524,023
Sep 19, 2024117.18117.28110.34112.51112.51-2.69%1,981,840
Sep 18, 2024121.40122.99115.50115.62115.62-7.29%1,968,341
Sep 17, 2024127.40131.49121.88124.71124.711.00%2,562,800
Sep 16, 2024121.77129.38120.94123.47123.470.06%3,837,102
Sep 13, 2024105.08125.41105.00123.40123.4017.52%6,298,034
Sep 12, 202497.00105.0795.45105.00105.005.77%1,839,404
Sep 11, 2024100.99101.6697.3399.2799.27-1.35%925,107
Sep 10, 202496.38103.1996.38100.63100.630.10%1,703,549
Sep 9, 202491.33101.1590.92100.53100.5311.77%2,370,600
Sep 6, 202489.4090.3988.3089.9489.94-0.23%654,900
Sep 5, 202488.8491.6888.8490.1590.151.27%556,400
Sep 4, 202486.6689.4286.4589.0289.021.16%478,200
Sep 3, 202488.0888.9486.8688.0088.00-0.25%739,684
Aug 30, 202487.6888.6687.0088.2288.220.71%595,112
Aug 29, 202487.5089.4887.5087.6087.60-0.68%471,900
Aug 28, 202485.0088.4785.0088.2088.201.25%443,085
Aug 27, 202488.2188.2186.3087.1187.11-0.46%321,919
Aug 26, 202488.6990.2487.2187.5187.51-0.77%488,124
Aug 23, 202488.3189.6887.7688.1988.191.10%442,312
Aug 22, 202488.8089.1787.1487.2387.23-1.98%390,544
Aug 21, 202488.8389.5387.7688.9988.990.52%517,833
Aug 20, 202489.0890.5888.2788.5388.53-1.56%652,522
Aug 19, 202485.2590.7885.2589.9389.935.56%1,570,705
Aug 16, 202484.2585.6782.4685.1985.19-2.36%1,086,200
Aug 15, 202484.3487.5784.3487.2587.252.83%750,413
Aug 14, 202483.7885.5882.9084.8584.852.43%616,810
Aug 13, 202479.9983.1279.8882.8482.842.75%1,036,478
Aug 12, 202480.8381.0279.9480.6280.62-0.22%318,819
Aug 9, 202480.5081.1079.1480.8080.800.34%421,050
Aug 8, 202478.5781.1078.4780.5380.531.62%534,500
Aug 7, 202481.5481.7578.3979.2579.25-0.31%783,900
Aug 6, 202478.6080.3476.8479.5079.501.45%741,300
Aug 5, 202476.5581.1976.5378.3678.36-4.45%1,659,689
Aug 2, 202482.1482.7480.3682.0182.011.65%1,313,400
Aug 1, 202482.7282.7480.2380.6880.68-6.40%1,108,428