BioNTech SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 31, 2026	102.01	103.00	100.84	101.61	101.61	-0.46%	1,085,934
Aug 28, 2026	102.34	105.23	98.80	102.08	102.08	-8.37%	3,069,665
Aug 27, 2026	111.69	112.81	110.25	111.40	111.40	-1.03%	1,549,416
Aug 26, 2026	112.91	113.97	111.22	112.56	112.56	-1.31%	1,251,614
Aug 25, 2026	113.88	116.87	113.41	114.05	114.05	1.09%	1,358,820
Aug 24, 2026	114.03	114.20	110.52	112.82	112.82	-3.22%	1,831,554
Aug 21, 2026	110.92	120.33	110.89	116.57	116.57	5.12%	2,956,112
Aug 20, 2026	109.06	112.39	106.38	110.89	110.89	-1.97%	3,513,961
Aug 19, 2026	109.29	116.00	107.18	113.12	113.12	21.96%	8,665,407
Aug 18, 2026	91.49	93.03	91.01	92.75	92.75	1.26%	921,034
Aug 17, 2026	93.22	93.76	91.23	91.60	91.60	-1.60%	443,520
Aug 14, 2026	91.73	93.24	90.52	93.09	93.09	1.05%	649,508
Aug 13, 2026	92.89	93.20	91.69	92.12	92.12	-0.67%	987,900
Aug 12, 2026	92.26	93.80	92.00	92.74	92.74	-0.06%	476,341
Aug 11, 2026	92.84	93.23	92.04	92.80	92.80	-	705,900
Aug 10, 2026	94.10	94.25	92.60	92.80	92.80	-0.93%	731,094
Aug 7, 2026	91.90	94.27	91.57	93.67	93.67	2.72%	1,427,684
Aug 6, 2026	92.50	92.65	89.70	91.19	91.19	-1.07%	1,349,827
Aug 5, 2026	91.42	92.96	90.40	92.18	92.18	0.91%	1,700,644
Aug 4, 2026	88.98	93.75	88.20	91.35	91.35	-0.98%	1,999,839
Aug 3, 2026	91.01	94.41	89.50	92.25	92.25	1.84%	1,095,451
Jul 31, 2026	93.04	93.04	90.45	90.58	90.58	-2.44%	710,904
Jul 30, 2026	92.12	93.15	92.00	92.85	92.85	-0.11%	1,380,112
Jul 29, 2026	92.30	94.38	91.93	92.95	92.95	0.54%	739,944
Jul 28, 2026	91.78	92.71	90.84	92.45	92.45	1.49%	664,414
Jul 27, 2026	89.48	92.11	88.50	91.09	91.09	1.97%	686,541
Jul 24, 2026	92.00	92.19	88.92	89.33	89.33	-2.97%	885,887
Jul 23, 2026	90.79	92.40	90.49	92.06	92.06	0.25%	519,294
Jul 22, 2026	92.33	93.15	91.61	91.83	91.83	-0.54%	508,116
Jul 21, 2026	92.29	93.90	91.81	92.33	92.33	0.18%	676,590
Jul 20, 2026	91.79	92.90	90.60	92.16	92.16	0.74%	687,493
Jul 17, 2026	91.38	92.10	90.96	91.48	91.48	-0.09%	1,131,032
Jul 16, 2026	91.96	92.76	90.84	91.56	91.56	-0.47%	669,556
Jul 15, 2026	90.09	92.23	89.69	91.99	91.99	1.76%	747,104
Jul 14, 2026	90.09	91.20	88.35	90.40	90.40	0.37%	922,784
Jul 13, 2026	91.26	91.98	89.66	90.07	90.07	-1.55%	671,433
Jul 10, 2026	93.44	93.44	91.02	91.49	91.49	-1.60%	550,155
Jul 9, 2026	93.47	94.63	92.36	92.98	92.98	-0.59%	814,456
Jul 8, 2026	93.03	93.88	92.26	93.53	93.53	-0.81%	685,583
Jul 7, 2026	94.41	95.06	93.35	94.29	94.29	0.38%	896,013
Jul 6, 2026	95.23	95.89	93.83	93.93	93.93	-3.71%	784,942
Jul 2, 2026	94.49	98.81	94.49	97.55	97.55	3.86%	1,390,661
Jul 1, 2026	93.29	94.00	92.56	93.92	93.92	0.93%	545,569
Jun 30, 2026	94.35	95.08	92.96	93.05	93.05	-1.28%	561,327
Jun 29, 2026	91.55	94.37	91.27	94.26	94.26	3.33%	935,865
Jun 26, 2026	88.85	91.35	88.83	91.22	91.22	1.36%	873,629
Jun 25, 2026	90.21	90.99	89.42	90.00	90.00	-0.23%	712,727
Jun 24, 2026	90.30	91.11	89.33	90.21	90.21	-0.45%	1,440,700
Jun 23, 2026	90.39	91.71	90.14	90.62	90.62	0.48%	552,902
Jun 22, 2026	89.89	91.90	89.71	90.19	90.19	-0.77%	887,521