BioNTech SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 21, 2026	97.25	98.53	96.61	98.64	-	2.69%	450,842
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
Aug 20, 2026	109.06	112.39	106.38	110.89	110.89	-1.97%	3,534,286
Aug 19, 2026	109.29	116.00	107.18	113.12	113.12	21.96%	8,780,347
Aug 18, 2026	91.49	93.03	91.01	92.75	92.75	1.26%	921,586
Aug 17, 2026	93.22	93.76	91.23	91.60	91.60	-1.60%	443,531
Aug 14, 2026	91.73	93.24	90.52	93.09	93.09	1.05%	650,531
Aug 13, 2026	92.89	93.20	91.69	92.12	92.12	-0.67%	988,541
Aug 12, 2026	92.26	93.80	92.00	92.74	92.74	-0.06%	476,504
Aug 11, 2026	92.84	93.23	92.04	92.80	92.80	-	705,979
Aug 10, 2026	94.10	94.25	92.60	92.80	92.80	-0.93%	731,127
Aug 7, 2026	91.90	94.27	91.57	93.67	93.67	2.72%	1,427,941
Aug 6, 2026	92.50	92.65	89.70	91.19	91.19	-1.07%	1,349,965
Aug 5, 2026	91.42	92.96	90.40	92.18	92.18	0.91%	1,700,690
Aug 4, 2026	88.98	93.75	88.20	91.35	91.35	-0.98%	2,000,003
Aug 3, 2026	91.01	94.41	89.50	92.25	92.25	1.84%	1,119,580
Jul 31, 2026	93.04	93.04	90.45	90.58	90.58	-2.44%	710,906
Jul 30, 2026	92.12	93.15	92.00	92.85	92.85	-0.11%	1,381,280
Jul 29, 2026	92.30	94.38	91.93	92.95	92.95	0.54%	740,136
Jul 28, 2026	91.78	92.71	90.84	92.45	92.45	1.49%	679,283
Jul 27, 2026	89.48	92.11	88.50	91.09	91.09	1.97%	687,342
Jul 24, 2026	92.00	92.19	88.92	89.33	89.33	-2.97%	886,104
Jul 23, 2026	90.79	92.40	90.49	92.06	92.06	0.25%	539,216
Jul 22, 2026	92.33	93.15	91.61	91.83	91.83	-0.54%	508,360
Jul 21, 2026	92.29	93.90	91.81	92.33	92.33	0.18%	696,991
Jul 20, 2026	91.79	92.90	90.60	92.16	92.16	0.74%	687,738
Jul 17, 2026	91.38	92.10	90.96	91.48	91.48	-0.09%	1,131,172
Jul 16, 2026	91.96	92.76	90.84	91.56	91.56	-0.47%	670,293
Jul 15, 2026	90.09	92.23	89.69	91.99	91.99	1.76%	761,875
Jul 14, 2026	90.09	91.20	88.35	90.40	90.40	0.37%	923,470
Jul 13, 2026	91.26	91.98	89.66	90.07	90.07	-1.55%	671,508