BioNTech SE (BNTX)
NASDAQ: BNTX · Real-Time Price · USD
110.88
+0.11 (0.10%)
At close: Aug 22, 2025, 4:00 PM
110.16
-0.72 (-0.65%)
After-hours: Aug 22, 2025, 4:47 PM EDT

BioNTech SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 2025110.75112.90110.62110.88110.880.10%401,197
Aug 21, 2025110.76110.93109.64110.77110.77-0.48%697,025
Aug 20, 2025111.51112.07109.28111.30111.30-0.09%1,006,762
Aug 19, 2025113.00114.13111.40111.40111.40-1.02%546,764
Aug 18, 2025113.96114.15112.50112.55112.55-0.85%399,002
Aug 15, 2025112.73114.10111.72113.52113.520.73%501,441
Aug 14, 2025112.16113.09110.67112.70112.70-0.07%560,112
Aug 13, 2025111.50113.39111.50112.78112.781.60%534,720
Aug 12, 2025109.72111.27109.43111.00111.001.59%464,335
Aug 11, 2025111.76111.95108.56109.26109.26-2.15%541,302
Aug 8, 2025112.00112.80111.06111.66111.660.28%530,278
Aug 7, 2025111.61114.01111.12111.35111.350.04%891,929
Aug 6, 2025110.16111.43108.90111.30111.300.21%1,181,002
Aug 5, 2025111.14111.81108.76111.07111.070.95%905,627
Aug 4, 2025112.40115.51109.53110.03110.032.51%906,075
Aug 1, 2025105.02107.48104.64107.34107.34-0.15%840,720
Jul 31, 2025108.95110.01106.50107.50107.50-2.32%859,145
Jul 30, 2025112.21113.30109.48110.05110.05-1.28%658,063
Jul 29, 2025112.44112.66109.52111.48111.48-1.16%805,945
Jul 28, 2025114.50114.91112.00112.79112.79-2.19%802,050
Jul 25, 2025114.54115.54113.54115.31115.310.65%392,242
Jul 24, 2025114.50115.09112.65114.57114.57-0.03%511,139
Jul 23, 2025112.32114.89111.32114.60114.602.84%594,176
Jul 22, 2025109.01111.56108.55111.44111.442.32%427,405
Jul 21, 2025109.15110.93108.63108.91108.91-1.01%867,962
Jul 18, 2025111.78111.78109.48110.02110.02-0.92%616,639
Jul 17, 2025111.54112.58110.82111.04111.04-1.29%628,450
Jul 16, 2025109.93112.55109.07112.49112.491.66%786,748
Jul 15, 2025111.00111.81108.72110.65110.65-0.32%547,968
Jul 14, 2025111.00111.85109.85111.00111.00-1.67%441,607
Jul 11, 2025113.64113.72112.06112.89112.89-0.90%521,911
Jul 10, 2025112.40114.00111.76113.92113.921.91%667,956
Jul 9, 2025111.80113.29110.58111.78111.780.11%436,761
Jul 8, 2025110.70112.30110.50111.66111.661.46%804,227
Jul 7, 2025110.50111.64108.94110.05110.050.05%598,896
Jul 3, 2025108.28111.82108.05110.00110.001.61%613,718
Jul 2, 2025107.09108.54106.07108.26108.260.70%998,626
Jul 1, 2025107.13109.68105.35107.51107.510.98%673,273
Jun 30, 2025106.89108.39106.07106.47106.47-0.23%367,934
Jun 27, 2025106.07107.66105.63106.72106.720.55%490,574
Jun 26, 2025104.92106.59104.26106.14106.141.28%403,381
Jun 25, 2025105.00105.00102.57104.80104.80-0.28%551,327
Jun 24, 2025104.50105.46103.25105.09105.092.02%391,124
Jun 23, 2025104.22105.59101.87103.01103.01-3.30%626,347
Jun 20, 2025104.45107.51104.41106.53106.532.04%722,511
Jun 18, 2025104.84105.20102.24104.40104.40-0.54%895,041
Jun 17, 2025105.19105.89104.10104.97104.97-1.28%765,503
Jun 16, 2025108.15108.56105.70106.33106.33-0.23%1,240,114
Jun 13, 2025106.01107.70105.12106.57106.571.57%1,328,432
Jun 12, 2025105.78108.00104.00104.92104.92-0.51%1,523,989