BioNTech SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	87.93	91.12	87.93	90.36	90.36	2.93%	846,630
May 19, 2026	88.85	89.14	87.53	87.79	87.79	-1.19%	772,960
May 18, 2026	89.02	89.29	87.81	88.85	88.85	-0.78%	982,839
May 15, 2026	90.30	91.12	88.55	89.55	89.55	-2.65%	1,169,140
May 14, 2026	92.00	92.86	90.88	91.99	91.99	-0.26%	646,502
May 13, 2026	93.20	93.47	91.25	92.23	92.23	-1.53%	879,930
May 12, 2026	93.34	94.47	92.12	93.66	93.66	0.34%	384,822
May 11, 2026	96.20	96.80	92.53	93.34	93.34	-0.83%	647,776
May 8, 2026	93.38	95.99	92.50	94.13	94.13	1.19%	1,035,633
May 7, 2026	95.76	97.73	92.11	93.02	93.02	-2.35%	1,118,942
May 6, 2026	91.75	96.05	90.79	95.26	95.26	-0.25%	1,038,666
May 5, 2026	95.77	98.57	95.02	95.50	95.50	-3.88%	1,512,639
May 4, 2026	98.88	100.21	97.95	99.35	99.35	1.86%	1,053,719
May 1, 2026	98.48	99.09	95.42	97.54	97.54	-5.71%	1,082,672
Apr 30, 2026	102.30	104.81	102.30	103.45	103.45	1.85%	707,119
Apr 29, 2026	102.00	102.06	99.81	101.57	101.57	-0.48%	553,219
Apr 28, 2026	101.66	102.25	100.66	102.06	102.06	-	524,669
Apr 27, 2026	105.59	107.14	101.76	102.06	102.06	-3.22%	824,484
Apr 24, 2026	106.28	106.92	104.51	105.46	105.46	-0.09%	543,769
Apr 23, 2026	108.92	109.76	105.39	105.56	105.56	-2.80%	716,547
Apr 22, 2026	112.39	113.26	107.53	108.60	108.60	-2.69%	1,235,198
Apr 21, 2026	105.04	112.60	104.21	111.60	111.60	6.09%	2,753,615
Apr 20, 2026	102.15	105.26	102.10	105.19	105.19	2.21%	908,029
Apr 17, 2026	103.52	104.98	102.78	102.92	102.92	0.78%	777,601
Apr 16, 2026	99.74	102.16	98.84	102.12	102.12	2.66%	647,119
Apr 15, 2026	98.82	100.47	98.82	99.47	99.47	1.08%	474,968
Apr 14, 2026	96.39	99.86	95.36	98.41	98.41	1.77%	1,087,440
Apr 13, 2026	95.75	98.23	95.66	96.70	96.70	1.26%	1,361,922
Apr 10, 2026	92.75	96.00	92.29	95.50	95.50	3.83%	1,000,951
Apr 9, 2026	91.35	93.03	90.08	91.98	91.98	-0.11%	761,688
Apr 8, 2026	92.45	92.50	90.95	92.08	92.08	2.74%	569,529
Apr 7, 2026	89.40	90.24	87.56	89.62	89.62	-1.82%	662,412
Apr 6, 2026	90.81	92.35	90.55	91.28	91.28	0.11%	466,665
Apr 2, 2026	87.67	91.43	87.45	91.18	91.18	1.97%	786,749
Apr 1, 2026	89.78	90.74	88.75	89.42	89.42	0.61%	618,096
Mar 31, 2026	86.29	89.54	86.29	88.88	88.88	4.26%	857,129
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