BioNTech SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	92.75	95.99	92.29	95.27	-	3.58%	625,931
Apr 9, 2026	91.35	93.03	90.08	91.98	91.98	-0.11%	761,687
Apr 8, 2026	92.45	92.50	90.95	92.08	92.08	2.74%	518,417
Apr 7, 2026	89.40	90.24	87.56	89.62	89.62	-1.82%	661,824
Apr 6, 2026	90.81	92.35	90.55	91.28	91.28	0.11%	466,463
Apr 2, 2026	87.67	91.43	87.45	91.18	91.18	1.97%	786,371
Apr 1, 2026	89.78	90.74	88.75	89.42	89.42	0.61%	617,897
Mar 31, 2026	86.29	89.54	86.29	88.88	88.88	4.26%	856,657
Mar 30, 2026	85.87	86.04	84.78	85.25	85.25	-0.50%	583,182
Mar 27, 2026	87.62	87.96	85.05	85.68	85.68	-2.04%	706,303
Mar 26, 2026	87.89	89.34	87.18	87.46	87.46	-1.48%	686,407
Mar 25, 2026	88.00	89.17	87.76	88.77	88.77	2.26%	651,383
Mar 24, 2026	87.14	87.79	86.33	86.81	86.81	-1.81%	1,085,700
Mar 23, 2026	89.41	90.94	87.96	88.41	88.41	-0.96%	1,191,938
Mar 20, 2026	89.00	89.62	87.16	89.27	89.27	-0.04%	1,573,370
Mar 19, 2026	88.02	89.39	87.66	89.31	89.31	-0.77%	1,698,817
Mar 18, 2026	93.50	93.77	89.86	90.00	90.00	-5.12%	1,295,865
Mar 17, 2026	91.33	95.14	91.18	94.86	94.86	4.77%	1,290,462
Mar 16, 2026	92.00	92.80	90.36	90.54	90.54	-0.71%	959,606
Mar 13, 2026	90.06	91.60	89.60	91.19	91.19	1.21%	1,407,398
Mar 12, 2026	89.70	90.93	88.50	90.10	90.10	-0.81%	2,351,370
Mar 11, 2026	86.28	92.59	86.28	90.84	90.84	8.28%	4,549,394
Mar 10, 2026	82.81	85.50	79.52	83.89	83.89	-17.88%	12,523,156
Mar 9, 2026	100.46	102.86	98.95	102.16	102.16	0.65%	1,031,991
Mar 6, 2026	99.00	102.10	98.60	101.50	101.50	-0.44%	578,365
Mar 5, 2026	102.80	103.51	99.23	101.95	101.95	-1.78%	693,159
Mar 4, 2026	102.52	104.08	99.82	103.80	103.80	3.02%	732,330
Mar 3, 2026	103.22	104.12	97.22	100.76	100.76	-6.25%	1,497,897
Mar 2, 2026	108.18	110.10	107.00	107.48	107.48	-2.49%	599,658
Feb 27, 2026	109.00	111.05	108.99	110.23	110.23	1.31%	420,563
Feb 26, 2026	109.11	109.37	107.75	108.80	108.80	-0.95%	418,514
Feb 25, 2026	110.89	112.40	109.80	109.84	109.84	-0.94%	315,919
Feb 24, 2026	110.07	111.37	109.60	110.89	110.89	0.87%	359,844
Feb 23, 2026	109.30	112.24	108.82	109.93	109.93	-0.20%	560,848
Feb 20, 2026	109.19	110.89	108.65	110.15	110.15	-0.25%	946,244
Feb 19, 2026	107.01	110.48	106.21	110.42	110.42	2.29%	561,762
Feb 18, 2026	107.07	108.80	106.38	107.95	107.95	0.90%	380,609
Feb 17, 2026	106.00	107.56	105.41	106.99	106.99	1.06%	384,429
Feb 13, 2026	106.38	108.00	105.70	105.87	105.87	0.10%	632,000
Feb 12, 2026	109.00	109.53	105.59	105.76	105.76	-3.31%	592,830
Feb 11, 2026	108.18	109.62	106.60	109.38	109.38	0.41%	411,866
Feb 10, 2026	110.44	112.68	108.70	108.93	108.93	-1.28%	522,743
Feb 9, 2026	106.86	110.48	106.86	110.34	110.34	3.49%	757,788
Feb 6, 2026	107.29	107.59	105.81	106.62	106.62	1.02%	739,507
Feb 5, 2026	107.25	109.00	105.42	105.54	105.54	-2.97%	692,006
Feb 4, 2026	108.17	110.11	107.75	108.77	108.77	0.48%	919,425
Feb 3, 2026	108.71	109.61	106.16	108.25	108.25	-0.58%	1,051,872
Feb 2, 2026	109.78	111.36	108.32	108.88	108.88	-4.28%	1,063,944
Jan 30, 2026	115.96	116.97	113.16	113.75	113.75	-2.59%	894,070
Jan 29, 2026	115.52	117.33	115.44	116.77	116.77	0.53%	529,136