Skip to main content
BioNTech SE (BNTX)
NASDAQ: BNTX · Real-Time Price · USD
120.01
+2.13 (1.81%)
At close: Feb 21, 2025, 4:00 PM
122.02
+2.01 (1.67%)
After-hours: Feb 21, 2025, 6:36 PM EST

BioNTech SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 2025119.58120.64115.66117.88117.88-1.42%866,058
Feb 19, 2025120.29121.12118.60119.58119.58-2.58%548,360
Feb 18, 2025120.81124.49118.52122.75122.752.44%710,008
Feb 14, 2025119.91122.25117.92119.83119.83-2.40%654,600
Feb 13, 2025114.66122.92113.58122.78122.789.73%1,271,692
Feb 12, 2025114.00114.90111.56111.89111.89-2.28%445,869
Feb 11, 2025115.42115.50113.00114.50114.50-0.67%441,993
Feb 10, 2025119.15119.15114.91115.27115.27-1.99%518,826
Feb 7, 2025119.47120.18117.49117.61117.61-1.94%416,121
Feb 6, 2025122.00122.34119.42119.94119.94-1.99%483,652
Feb 5, 2025118.25124.37118.25122.38122.384.47%870,907
Feb 4, 2025120.35123.19115.02117.14117.14-2.24%1,048,130
Feb 3, 2025120.44122.22117.49119.82119.82-3.19%737,086
Jan 31, 2025121.17124.98119.85123.77123.772.39%865,580
Jan 30, 2025121.44124.00120.00120.88120.88-0.23%649,650
Jan 29, 2025124.30126.77119.30121.16121.16-2.53%673,321
Jan 28, 2025118.91124.87118.65124.30124.303.80%923,789
Jan 27, 2025118.42121.34118.01119.75119.751.36%529,081
Jan 24, 2025122.12124.87117.91118.14118.14-3.26%695,445
Jan 23, 2025114.90122.24113.98122.12122.126.03%713,025
Jan 22, 2025116.98117.00113.35115.17115.17-1.77%612,266
Jan 21, 2025112.41118.44111.12117.25117.254.75%747,862
Jan 17, 2025113.56114.67111.93111.93111.93-0.74%459,737
Jan 16, 2025112.99114.13112.03112.76112.76-0.80%483,931
Jan 15, 2025114.31116.73113.51113.67113.671.10%581,204
Jan 14, 2025116.94117.70111.20112.43112.43-1.15%929,384
Jan 13, 2025118.00118.73112.52113.74113.74-7.42%1,180,372
Jan 10, 2025122.63124.49120.41122.85122.850.57%572,914
Jan 8, 2025125.95126.48121.80122.15122.15-3.73%762,458
Jan 7, 2025122.24129.27121.70126.88126.885.55%2,013,858
Jan 6, 2025117.74121.46116.07120.21120.213.82%862,135
Jan 3, 2025115.40116.74114.70115.79115.790.42%310,150
Jan 2, 2025114.93116.64114.01115.30115.301.18%447,559
Dec 31, 2024113.94114.00111.59113.95113.951.22%321,265
Dec 30, 2024112.89114.93110.61112.58112.58-1.20%486,743
Dec 27, 2024113.11115.25112.92113.95113.950.16%282,509
Dec 26, 2024114.12115.85113.47113.77113.77-0.32%332,855
Dec 24, 2024112.80114.42112.24114.13114.130.55%131,794
Dec 23, 2024112.19114.46112.19113.51113.510.38%413,839
Dec 20, 2024110.76115.34109.80113.08113.081.56%924,900
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%586,070
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%554,593
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%518,891
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%1,972,960
Nov 22, 2024107.87114.32107.41113.13113.134.53%1,185,884
Nov 21, 2024102.38108.74101.26108.23108.235.96%1,033,381
Nov 20, 2024105.80105.82101.02102.14102.14-4.00%1,128,777
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%3,377,161
Nov 14, 2024112.90115.93102.14103.56103.56-7.10%1,703,891
Nov 13, 2024105.79113.20105.79111.48111.484.85%1,293,334
Nov 12, 2024107.42108.90105.62106.32106.32-2.22%603,659
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%844,269
Oct 29, 2024114.24115.80113.47114.01114.010.66%684,991
Oct 28, 2024110.54113.75110.27113.26113.262.52%666,777
Oct 25, 2024111.50112.14109.86110.48110.48-1.12%531,133
Oct 24, 2024110.75113.34110.75111.73111.730.68%611,395
Oct 23, 2024111.00111.64109.81110.98110.980.09%454,196
Oct 22, 2024111.13111.89109.59110.88110.88-0.63%561,570
Oct 21, 2024111.58112.01108.86111.58111.58-0.17%712,663
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%472,559
Oct 10, 2024117.48118.53115.77118.37118.370.77%489,064
Oct 9, 2024119.28119.45116.72117.47117.47-2.35%597,792
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, 2024119.70124.14119.69122.68122.682.40%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