BioNTech SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	89.22	90.32	87.44	88.17	88.17	-1.08%	631,838
Oct 29, 2026	88.50	89.66	87.77	89.13	89.13	1.30%	692,715
Oct 28, 2026	86.52	88.19	85.81	87.99	87.99	1.07%	870,559
Oct 27, 2026	86.19	87.27	85.00	87.06	87.06	0.23%	1,076,779
Oct 26, 2026	86.00	88.87	85.85	86.86	86.86	-1.42%	1,406,944
Oct 23, 2026	89.34	89.86	87.52	88.12	88.12	-1.73%	838,703
Oct 22, 2026	90.75	92.73	89.03	89.67	89.67	-1.77%	1,164,496
Oct 21, 2026	91.25	92.35	91.02	91.29	91.29	0.13%	1,113,487
Oct 20, 2026	89.50	91.44	88.57	91.17	91.17	2.20%	1,836,228
Oct 19, 2026	88.10	89.80	87.73	89.21	89.21	1.71%	1,343,030
Oct 16, 2026	90.14	90.14	87.36	87.71	87.71	-2.76%	1,103,916
Oct 15, 2026	88.92	90.72	88.45	90.20	90.20	1.74%	1,056,744
Oct 14, 2026	89.01	90.50	88.57	88.66	88.66	-0.39%	1,115,390
Oct 13, 2026	92.36	93.08	88.85	89.01	89.01	-7.13%	1,908,699
Oct 12, 2026	97.61	98.60	95.75	95.84	95.84	-1.16%	1,260,521
Oct 9, 2026	92.45	97.40	92.30	96.96	96.96	5.32%	1,282,890
Oct 8, 2026	93.81	94.45	91.64	92.06	92.06	-3.35%	1,204,960
Oct 7, 2026	95.17	97.46	93.92	95.25	95.25	-0.50%	827,691
Oct 6, 2026	99.49	100.02	95.31	95.73	95.73	-1.96%	882,658
Oct 5, 2026	96.74	98.79	95.20	97.64	97.64	0.76%	1,435,691
Oct 2, 2026	97.35	98.00	96.22	96.90	96.90	0.05%	681,302
Oct 1, 2026	97.59	99.49	96.60	96.85	96.85	-1.48%	788,064
Sep 30, 2026	98.28	99.14	96.90	98.30	98.30	-0.27%	806,426
Sep 29, 2026	98.43	99.79	97.60	98.57	98.57	-0.51%	736,425
Sep 28, 2026	97.00	100.21	96.64	99.08	99.08	0.57%	777,464
Sep 25, 2026	99.51	100.02	97.73	98.52	98.52	-0.75%	579,890
Sep 24, 2026	97.62	99.93	97.05	99.26	99.26	0.81%	786,857
Sep 23, 2026	100.61	101.31	98.31	98.46	98.46	-2.39%	996,909
Sep 22, 2026	98.00	102.23	97.46	100.87	100.87	2.93%	1,050,109
Sep 21, 2026	97.25	98.98	96.61	98.00	98.00	2.02%	782,335
Sep 18, 2026	98.81	99.25	95.71	96.06	96.06	-2.64%	1,146,562
Sep 17, 2026	97.50	99.58	97.13	98.66	98.66	2.95%	707,695
Sep 16, 2026	97.24	97.32	95.32	95.83	95.83	-0.89%	407,399
Sep 15, 2026	97.04	97.66	95.80	96.69	96.69	-2.20%	576,493
Sep 14, 2026	102.01	103.00	97.95	98.86	98.86	2.20%	1,211,243
Sep 11, 2026	96.77	97.90	96.00	96.73	96.73	0.34%	1,176,046
Sep 10, 2026	97.50	97.50	95.85	96.40	96.40	-1.76%	740,489
Sep 9, 2026	98.50	98.64	96.87	98.13	98.13	-0.54%	706,191
Sep 8, 2026	100.24	101.33	98.18	98.66	98.66	-4.92%	1,101,940
Sep 4, 2026	102.78	104.82	102.33	103.76	103.76	0.86%	626,055
Sep 3, 2026	104.55	105.15	102.25	102.88	102.88	-0.90%	1,180,896
Sep 2, 2026	103.24	105.46	102.51	103.81	103.81	1.83%	753,654
Sep 1, 2026	100.98	102.14	100.30	101.95	101.95	0.33%	1,040,116
Aug 31, 2026	102.01	103.00	100.84	101.61	101.61	-0.46%	1,089,897
Aug 28, 2026	102.34	105.23	98.80	102.08	102.08	-8.37%	3,072,881
Aug 27, 2026	111.69	112.81	110.25	111.40	111.40	-1.03%	1,552,570
Aug 26, 2026	112.91	113.97	111.22	112.56	112.56	-1.31%	1,255,277
Aug 25, 2026	113.88	116.87	113.41	114.05	114.05	1.09%	1,359,359
Aug 24, 2026	114.03	114.20	110.52	112.82	112.82	-3.22%	1,851,011
Aug 21, 2026	110.92	120.33	110.89	116.57	116.57	5.12%	2,960,787