BioNTech SE (BNTX)
NASDAQ: BNTX · Real-Time Price · USD
103.96
+0.05 (0.04%)
At close: Nov 3, 2025, 4:00 PM EST
102.67
-1.28 (-1.24%)
After-hours: Nov 3, 2025, 7:59 PM EST
BioNTech SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 104.80 | 109.02 | 101.66 | 103.96 | 103.96 | 0.04% | 879,873 |
| Oct 31, 2025 | 104.03 | 104.74 | 102.34 | 103.91 | 103.91 | -0.73% | 557,858 |
| Oct 30, 2025 | 101.90 | 107.32 | 101.90 | 104.67 | 104.67 | 1.28% | 516,275 |
| Oct 29, 2025 | 104.50 | 106.19 | 103.23 | 103.35 | 103.35 | -1.60% | 578,038 |
| Oct 28, 2025 | 105.15 | 106.80 | 104.79 | 105.03 | 105.03 | -0.96% | 358,324 |
| Oct 27, 2025 | 106.05 | 106.89 | 104.75 | 106.05 | 106.05 | 0.37% | 341,089 |
| Oct 24, 2025 | 105.84 | 106.64 | 104.52 | 105.66 | 105.66 | 0.87% | 361,159 |
| Oct 23, 2025 | 105.18 | 106.07 | 103.06 | 104.75 | 104.75 | -1.39% | 719,226 |
| Oct 22, 2025 | 105.37 | 107.05 | 105.00 | 106.23 | 106.23 | -0.62% | 797,440 |
| Oct 21, 2025 | 107.20 | 107.60 | 106.22 | 106.89 | 106.89 | -0.98% | 554,564 |
| Oct 20, 2025 | 104.07 | 108.05 | 103.21 | 107.95 | 107.95 | 2.67% | 886,490 |
| Oct 17, 2025 | 103.10 | 105.58 | 103.10 | 105.14 | 105.14 | 0.06% | 487,922 |
| Oct 16, 2025 | 104.66 | 106.74 | 103.74 | 105.08 | 105.08 | 0.71% | 495,497 |
| Oct 15, 2025 | 102.01 | 104.50 | 102.00 | 104.34 | 104.34 | 1.69% | 448,682 |
| Oct 14, 2025 | 101.46 | 103.13 | 101.00 | 102.61 | 102.61 | 0.30% | 441,399 |
| Oct 13, 2025 | 102.00 | 109.74 | 101.25 | 102.30 | 102.30 | 0.24% | 1,421,210 |
| 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 |