BioNTech SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	110.50	110.72	108.41	108.49	108.49	-1.51%	1,135,833
Jun 5, 2025	112.74	113.50	109.66	110.15	110.15	-0.90%	852,368
Jun 4, 2025	116.46	117.23	111.03	111.15	111.15	-3.89%	1,534,119
Jun 3, 2025	121.00	122.90	115.38	115.64	115.64	2.25%	3,216,411
Jun 2, 2025	106.66	115.99	106.30	113.10	113.10	18.05%	5,275,478
May 30, 2025	96.49	96.50	93.50	95.81	95.81	-4.43%	1,493,649
May 29, 2025	97.91	100.48	96.80	100.25	100.25	2.79%	559,172
May 28, 2025	97.91	98.40	96.93	97.53	97.53	-1.04%	510,761
May 27, 2025	99.34	99.95	98.10	98.55	98.55	-0.13%	842,118
May 23, 2025	96.98	98.88	96.38	98.68	98.68	-0.39%	598,475
May 22, 2025	97.79	99.71	97.25	99.07	99.07	-0.02%	457,433
May 21, 2025	101.11	101.92	97.86	99.09	99.09	-2.59%	769,571
May 20, 2025	96.88	104.56	96.14	101.72	101.72	4.01%	1,813,242
May 19, 2025	94.50	99.18	94.30	97.80	97.80	5.42%	780,807
May 16, 2025	92.78	93.17	91.80	92.77	92.77	0.47%	733,600
May 15, 2025	92.75	93.73	89.77	92.34	92.34	0.28%	1,179,727
May 14, 2025	95.28	95.52	91.50	92.09	92.09	-2.56%	629,042
May 13, 2025	97.12	97.21	94.26	94.50	94.50	-2.85%	778,847
May 12, 2025	94.02	97.49	93.94	97.27	97.27	4.85%	818,221
May 9, 2025	95.23	96.30	92.75	92.77	92.77	-2.12%	607,322
May 8, 2025	94.58	95.66	92.26	94.78	94.78	2.13%	966,183
May 7, 2025	96.52	97.05	92.61	92.80	92.80	-2.05%	1,049,506
May 6, 2025	100.81	100.81	92.40	94.74	94.74	-6.29%	1,842,034
May 5, 2025	104.58	106.99	100.28	101.10	101.10	-3.66%	788,658
May 2, 2025	104.20	106.50	103.51	104.94	104.94	2.45%	729,604
May 1, 2025	103.17	103.71	99.85	102.43	102.43	-1.65%	984,983
Apr 30, 2025	105.23	105.23	102.11	104.15	104.15	0.14%	872,403
Apr 29, 2025	103.72	107.47	103.45	104.00	104.00	-	1,272,077
Apr 28, 2025	107.64	108.79	103.50	104.00	104.00	1.94%	2,243,579
Apr 25, 2025	118.73	118.73	93.17	102.02	102.02	-15.36%	6,438,866
Apr 24, 2025	113.87	120.62	113.77	120.54	120.54	4.97%	1,508,093
Apr 23, 2025	111.40	120.32	111.26	114.83	114.83	9.70%	2,671,975
Apr 22, 2025	101.24	105.20	101.24	104.68	104.68	2.82%	1,246,463
Apr 21, 2025	97.50	102.99	97.30	101.81	101.81	3.09%	978,286
Apr 17, 2025	98.00	99.07	96.54	98.76	98.76	0.52%	723,190
Apr 16, 2025	98.81	99.16	96.61	98.25	98.25	-0.76%	625,555
Apr 15, 2025	102.29	102.29	97.50	99.00	99.00	-3.26%	987,958
Apr 14, 2025	99.17	103.59	98.09	102.34	102.34	6.03%	1,845,051
Apr 11, 2025	93.70	97.17	92.11	96.52	96.52	3.65%	1,149,938
Apr 10, 2025	91.98	94.29	89.69	93.12	93.12	-1.08%	1,165,403
Apr 9, 2025	85.53	94.34	83.59	94.14	94.14	8.64%	1,569,936
Apr 8, 2025	89.75	92.65	84.47	86.65	86.65	-0.20%	951,634
Apr 7, 2025	81.84	88.90	81.20	86.82	86.82	-1.40%	1,078,888
Apr 4, 2025	88.32	89.61	86.25	88.05	88.05	-4.30%	1,035,728
Apr 3, 2025	91.21	93.97	89.68	92.01	92.01	-1.40%	937,220
Apr 2, 2025	89.27	94.24	88.78	93.32	93.32	3.36%	1,252,109
Apr 1, 2025	92.27	92.39	87.61	90.29	90.29	-0.85%	1,140,731
Mar 31, 2025	89.00	91.56	85.55	91.06	91.06	-4.10%	2,310,979
Mar 28, 2025	95.84	96.01	93.72	94.95	94.95	-0.47%	624,362
Mar 27, 2025	96.90	97.30	94.41	95.40	95.40	-0.52%	722,348