BioNTech SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 10, 2025	104.72	104.85	101.18	102.06	102.06	-2.32%	855,435
Oct 9, 2025	106.23	106.92	104.02	104.48	104.48	-1.69%	655,606
Oct 8, 2025	106.65	108.09	105.89	106.28	106.28	0.21%	604,370
Oct 7, 2025	105.12	107.33	104.99	106.06	106.06	0.86%	704,314
Oct 6, 2025	104.57	105.91	104.45	105.16	105.16	-0.31%	441,490
Oct 3, 2025	104.55	106.52	104.26	105.49	105.49	0.94%	535,705
Oct 2, 2025	101.91	104.75	101.80	104.51	104.51	2.25%	568,886
Oct 1, 2025	99.25	102.88	98.80	102.21	102.21	3.64%	1,056,279
Sep 30, 2025	97.26	99.34	96.08	98.62	98.62	0.53%	733,850
Sep 29, 2025	98.35	99.08	97.53	98.10	98.10	0.02%	620,520
Sep 26, 2025	98.50	98.58	96.93	98.08	98.08	-	570,490
Sep 25, 2025	98.28	99.29	97.62	98.08	98.08	-1.67%	591,727
Sep 24, 2025	97.98	99.98	97.96	99.75	99.75	1.51%	661,290
Sep 23, 2025	98.44	98.95	97.87	98.27	98.27	-0.46%	566,909
Sep 22, 2025	96.36	99.54	95.94	98.72	98.72	2.60%	741,550
Sep 19, 2025	96.89	97.84	96.04	96.22	96.22	-0.09%	2,158,142
Sep 18, 2025	99.00	99.49	95.34	96.31	96.31	-1.87%	1,596,533
Sep 17, 2025	99.06	100.18	96.85	98.15	98.15	-1.12%	1,034,031
Sep 16, 2025	98.11	100.84	97.93	99.26	99.26	1.41%	1,171,268
Sep 15, 2025	98.00	98.67	96.16	97.88	97.88	1.18%	1,410,484
Sep 12, 2025	101.60	102.13	90.12	96.74	96.74	-7.26%	5,153,816
Sep 11, 2025	101.26	104.48	100.66	104.31	104.31	3.28%	770,680
Sep 10, 2025	101.84	101.85	99.90	101.00	101.00	-1.07%	915,949
Sep 9, 2025	103.82	104.40	102.05	102.09	102.09	-0.56%	913,547
Sep 8, 2025	110.00	111.33	102.25	102.66	102.66	-8.71%	2,075,144
Sep 5, 2025	112.94	114.89	110.24	112.46	112.46	8.66%	2,052,692
Sep 4, 2025	100.50	104.57	99.81	103.50	103.50	3.07%	786,470
Sep 3, 2025	100.44	101.16	99.58	100.42	100.42	-0.20%	530,359
Sep 2, 2025	99.97	102.50	98.96	100.62	100.62	0.62%	784,419
Aug 29, 2025	101.73	102.03	99.99	100.00	100.00	-1.89%	505,887
Aug 28, 2025	103.00	103.02	101.67	101.93	101.93	-1.05%	907,659
Aug 27, 2025	104.84	104.84	101.52	103.01	103.01	-1.70%	1,410,337
Aug 26, 2025	105.57	106.90	103.76	104.79	104.79	-0.27%	1,025,752
Aug 25, 2025	110.75	110.88	104.95	105.07	105.07	-5.24%	1,264,986
Aug 22, 2025	110.75	112.90	110.62	110.88	110.88	0.10%	401,202
Aug 21, 2025	110.76	110.93	109.64	110.77	110.77	-0.48%	697,025
Aug 20, 2025	111.51	112.07	109.28	111.30	111.30	-0.09%	1,006,762
Aug 19, 2025	113.00	114.13	111.40	111.40	111.40	-1.02%	546,764
Aug 18, 2025	113.96	114.15	112.50	112.55	112.55	-0.85%	399,002
Aug 15, 2025	112.73	114.10	111.72	113.52	113.52	0.73%	501,441
Aug 14, 2025	112.16	113.09	110.67	112.70	112.70	-0.07%	560,112
Aug 13, 2025	111.50	113.39	111.50	112.78	112.78	1.60%	534,720
Aug 12, 2025	109.72	111.27	109.43	111.00	111.00	1.59%	464,335
Aug 11, 2025	111.76	111.95	108.56	109.26	109.26	-2.15%	541,302
Aug 8, 2025	112.00	112.80	111.06	111.66	111.66	0.28%	530,278
Aug 7, 2025	111.61	114.01	111.12	111.35	111.35	0.04%	891,929
Aug 6, 2025	110.16	111.43	108.90	111.30	111.30	0.21%	1,181,002
Aug 5, 2025	111.14	111.81	108.76	111.07	111.07	0.95%	905,627
Aug 4, 2025	112.40	115.51	109.53	110.03	110.03	2.51%	906,075
Aug 1, 2025	105.02	107.48	104.64	107.34	107.34	-0.15%	840,720