BNTX Historical Prices
BioNTech SE American Depositary Share · daily open, high, low, close & volume
Trading days
248
Period high
124.00
Period low
79.52
Period change
-15.18%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | 89.22 | 90.32 | 87.44 | 88.17 | -1.08% | 631,916 |
| Oct 29, 2026 | 88.50 | 89.66 | 87.77 | 89.13 | +1.30% | 692,717 |
| Oct 28, 2026 | 86.52 | 88.19 | 85.81 | 87.99 | +1.07% | 870,560 |
| Oct 27, 2026 | 86.19 | 87.27 | 85.00 | 87.06 | +0.23% | 1,076,780 |
| Oct 26, 2026 | 86.00 | 88.87 | 85.85 | 86.86 | -1.42% | 1,407,494 |
| Oct 23, 2026 | 89.34 | 89.86 | 87.52 | 88.11 | -1.73% | 828,676 |
| Oct 22, 2026 | 90.75 | 92.73 | 89.03 | 89.67 | -1.77% | 1,164,497 |
| Oct 21, 2026 | 91.25 | 92.35 | 91.02 | 91.29 | +0.13% | 1,113,488 |
| Oct 20, 2026 | 89.50 | 91.44 | 88.56 | 91.17 | +2.20% | 1,836,229 |
| Oct 19, 2026 | 88.10 | 89.80 | 87.72 | 89.21 | +1.71% | 1,342,646 |
| Oct 16, 2026 | 90.14 | 90.14 | 87.36 | 87.71 | -2.76% | 1,104,250 |
| Oct 15, 2026 | 88.92 | 90.72 | 88.45 | 90.20 | +1.74% | 1,079,961 |
| Oct 14, 2026 | 89.01 | 90.50 | 88.57 | 88.66 | -0.39% | 1,130,719 |
| Oct 13, 2026 | 92.36 | 93.08 | 88.85 | 89.01 | -7.13% | 1,951,722 |
| Oct 12, 2026 | 97.61 | 98.60 | 95.75 | 95.84 | -1.16% | 1,276,993 |
| Oct 9, 2026 | 92.45 | 97.40 | 92.30 | 96.96 | +5.32% | 1,320,486 |
| Oct 8, 2026 | 93.81 | 94.45 | 91.64 | 92.06 | -3.35% | 1,206,707 |
| Oct 7, 2026 | 95.17 | 97.46 | 93.92 | 95.25 | -0.50% | 828,076 |
| Oct 6, 2026 | 99.49 | 100.02 | 95.31 | 95.73 | -1.96% | 899,390 |
| Oct 5, 2026 | 96.74 | 98.78 | 95.20 | 97.64 | +0.76% | 1,437,532 |
| Oct 2, 2026 | 97.35 | 98.00 | 96.22 | 96.90 | +0.05% | 710,505 |
| Oct 1, 2026 | 97.59 | 99.49 | 96.60 | 96.85 | -1.48% | 820,114 |
| Sep 30, 2026 | 98.28 | 99.14 | 96.90 | 98.30 | -0.27% | 845,550 |
| Sep 29, 2026 | 98.43 | 99.79 | 97.60 | 98.57 | -0.51% | 736,953 |
| Sep 28, 2026 | 97.00 | 100.21 | 96.64 | 99.08 | +0.57% | 785,847 |
| Sep 25, 2026 | 99.51 | 100.02 | 97.73 | 98.52 | -0.75% | 580,033 |
| Sep 24, 2026 | 97.62 | 99.93 | 97.05 | 99.26 | +0.81% | 803,581 |
| Sep 23, 2026 | 100.61 | 101.31 | 98.31 | 98.46 | -2.39% | 1,087,592 |
| Sep 22, 2026 | 98.00 | 102.23 | 97.46 | 100.87 | +2.93% | 1,050,807 |
| Sep 21, 2026 | 97.25 | 98.98 | 96.61 | 98.00 | +2.02% | 801,207 |
| Sep 18, 2026 | 98.81 | 99.25 | 95.71 | 96.06 | -2.64% | 1,195,347 |
| Sep 17, 2026 | 97.50 | 99.58 | 97.13 | 98.66 | +2.95% | 708,502 |
| Sep 16, 2026 | 97.24 | 97.32 | 95.31 | 95.83 | -0.89% | 407,605 |
| Sep 15, 2026 | 97.04 | 97.66 | 95.80 | 96.69 | -2.20% | 590,895 |
| Sep 14, 2026 | 102.01 | 103.00 | 97.95 | 98.86 | +2.20% | 1,233,724 |
| Sep 11, 2026 | 96.77 | 97.90 | 96.00 | 96.73 | -1.43% | 1,176,647 |
| Sep 9, 2026 | 98.50 | 98.64 | 96.87 | 98.13 | -0.54% | 707,298 |
| Sep 8, 2026 | 100.24 | 101.33 | 98.18 | 98.66 | -4.92% | 1,127,396 |
| Sep 4, 2026 | 102.78 | 104.82 | 102.33 | 103.76 | +0.86% | 626,061 |
| Sep 3, 2026 | 104.55 | 105.15 | 102.25 | 102.88 | -0.90% | 1,180,898 |
| Sep 2, 2026 | 103.24 | 105.46 | 102.51 | 103.81 | +2.17% | 753,655 |
| Aug 31, 2026 | 102.01 | 103.00 | 100.84 | 101.61 | -0.46% | 1,089,898 |
| Aug 28, 2026 | 102.34 | 105.23 | 98.80 | 102.08 | -8.37% | 3,170,882 |
| Aug 27, 2026 | 111.69 | 112.81 | 110.25 | 111.40 | -1.03% | 1,552,572 |
| Aug 26, 2026 | 112.91 | 113.97 | 111.22 | 112.56 | -1.31% | 1,255,278 |
| Aug 25, 2026 | 113.88 | 116.87 | 113.41 | 114.05 | +1.09% | 1,360,344 |
| Aug 24, 2026 | 114.03 | 114.19 | 110.52 | 112.82 | -3.22% | 1,851,012 |
| Aug 21, 2026 | 110.92 | 120.33 | 110.89 | 116.57 | +5.12% | 2,960,790 |
| Aug 20, 2026 | 109.06 | 112.39 | 106.38 | 110.89 | -1.97% | 3,534,288 |
| Aug 19, 2026 | 109.29 | 116.00 | 107.18 | 113.12 | +21.96% | 8,780,349 |
| Aug 18, 2026 | 91.49 | 93.03 | 91.01 | 92.75 | +1.26% | 921,588 |
| Aug 17, 2026 | 93.22 | 93.76 | 91.23 | 91.60 | -1.60% | 443,526 |
| Aug 14, 2026 | 91.73 | 93.24 | 90.52 | 93.09 | +1.05% | 650,532 |
| Aug 13, 2026 | 92.89 | 93.20 | 91.69 | 92.12 | -0.67% | 988,542 |
| Aug 12, 2026 | 92.26 | 93.80 | 92.00 | 92.74 | -0.06% | 476,505 |
| Aug 11, 2026 | 92.84 | 93.23 | 92.03 | 92.80 | +0.00% | 705,980 |
| Aug 10, 2026 | 94.10 | 94.25 | 92.59 | 92.80 | -0.93% | 731,128 |
| Aug 7, 2026 | 91.90 | 94.27 | 91.57 | 93.67 | +2.72% | 1,427,631 |
| Aug 6, 2026 | 92.50 | 92.65 | 89.70 | 91.19 | -1.07% | 1,350,243 |
| Aug 5, 2026 | 91.42 | 92.96 | 90.40 | 92.18 | +0.91% | 1,700,691 |
| Aug 4, 2026 | 88.98 | 93.75 | 88.20 | 91.35 | -0.98% | 2,000,004 |
| Aug 3, 2026 | 91.01 | 94.41 | 89.50 | 92.25 | +1.84% | 1,119,581 |
| Jul 31, 2026 | 93.04 | 93.04 | 90.45 | 90.58 | -2.44% | 710,907 |
| Jul 30, 2026 | 92.12 | 93.15 | 92.00 | 92.85 | -0.11% | 1,381,281 |
| Jul 29, 2026 | 92.30 | 94.38 | 91.93 | 92.95 | +0.54% | 740,137 |
| Jul 28, 2026 | 91.78 | 92.71 | 90.84 | 92.45 | +1.49% | 679,285 |
| Jul 27, 2026 | 89.48 | 92.11 | 88.50 | 91.09 | +1.97% | 687,342 |
| Jul 24, 2026 | 92.00 | 92.19 | 88.92 | 89.33 | -2.97% | 886,105 |
| Jul 23, 2026 | 90.79 | 92.40 | 90.49 | 92.06 | +0.25% | 539,217 |
| Jul 22, 2026 | 92.33 | 93.15 | 91.61 | 91.83 | -0.54% | 508,361 |
| Jul 21, 2026 | 92.29 | 93.90 | 91.81 | 92.33 | +0.18% | 696,985 |
| Jul 20, 2026 | 91.79 | 92.90 | 90.59 | 92.16 | +0.74% | 687,740 |
| Jul 17, 2026 | 91.38 | 92.10 | 90.96 | 91.48 | -0.09% | 1,131,173 |
| Jul 16, 2026 | 91.96 | 92.76 | 90.83 | 91.56 | -0.47% | 670,294 |
| Jul 15, 2026 | 90.09 | 92.23 | 89.69 | 91.99 | +1.76% | 761,877 |
| Jul 14, 2026 | 90.09 | 91.20 | 88.35 | 90.40 | +0.37% | 911,327 |
| Jul 13, 2026 | 91.26 | 91.98 | 89.66 | 90.07 | -1.55% | 671,509 |
| Jul 10, 2026 | 93.44 | 93.44 | 91.02 | 91.49 | -1.60% | 551,756 |
| Jul 9, 2026 | 93.47 | 94.63 | 92.36 | 92.98 | -0.59% | 816,163 |
| Jul 8, 2026 | 93.03 | 93.88 | 92.26 | 93.53 | -0.81% | 686,517 |
| Jul 7, 2026 | 94.41 | 95.06 | 93.35 | 94.29 | +0.38% | 896,014 |
| Jul 6, 2026 | 95.22 | 95.89 | 93.83 | 93.93 | -3.71% | 784,941 |
| Jul 2, 2026 | 94.49 | 98.81 | 94.49 | 97.55 | +3.86% | 1,390,658 |
| Jul 1, 2026 | 93.29 | 94.00 | 92.56 | 93.92 | +0.93% | 545,565 |
| Jun 30, 2026 | 94.35 | 95.08 | 92.96 | 93.05 | -1.28% | 561,328 |
| Jun 29, 2026 | 91.55 | 94.37 | 91.27 | 94.26 | +3.33% | 935,867 |
| Jun 26, 2026 | 88.85 | 91.35 | 88.83 | 91.22 | +1.36% | 873,630 |
| Jun 25, 2026 | 90.21 | 90.99 | 89.42 | 90.00 | -0.23% | 712,729 |
| Jun 24, 2026 | 90.30 | 91.11 | 89.33 | 90.21 | -0.45% | 1,440,701 |
| Jun 23, 2026 | 90.39 | 91.71 | 90.14 | 90.62 | +0.48% | 552,903 |
| Jun 22, 2026 | 89.89 | 91.90 | 89.71 | 90.19 | -0.77% | 887,522 |
| Jun 18, 2026 | 92.16 | 93.25 | 90.12 | 90.89 | -1.44% | 939,599 |
| Jun 17, 2026 | 89.99 | 93.15 | 89.92 | 92.22 | +3.04% | 902,501 |
| Jun 16, 2026 | 90.73 | 91.10 | 89.34 | 89.50 | -1.43% | 819,248 |
| Jun 15, 2026 | 91.11 | 92.21 | 90.58 | 90.80 | +0.29% | 825,404 |
| Jun 12, 2026 | 89.10 | 90.68 | 88.58 | 90.54 | +1.12% | 1,130,846 |
| Jun 11, 2026 | 86.29 | 90.01 | 86.14 | 89.54 | +3.93% | 3,095,021 |
| Jun 10, 2026 | 85.70 | 87.30 | 85.09 | 86.15 | -0.40% | 1,213,894 |
| Jun 9, 2026 | 86.64 | 87.05 | 84.95 | 86.50 | +1.17% | 1,173,252 |
| Jun 8, 2026 | 87.75 | 87.84 | 85.37 | 85.50 | -2.93% | 1,121,558 |
| Jun 5, 2026 | 89.51 | 89.95 | 87.75 | 88.08 | -1.69% | 837,443 |
| Jun 4, 2026 | 88.96 | 91.08 | 88.91 | 89.59 | +1.29% | 860,986 |
| Jun 3, 2026 | 88.49 | 88.81 | 87.95 | 88.45 | -0.77% | 659,902 |
| Jun 2, 2026 | 90.08 | 90.23 | 88.10 | 89.14 | -2.79% | 968,691 |
| Jun 1, 2026 | 97.00 | 97.44 | 91.26 | 91.70 | -4.43% | 1,296,510 |
| May 29, 2026 | 94.17 | 97.44 | 94.03 | 95.95 | +2.69% | 1,373,492 |
| May 28, 2026 | 92.69 | 94.38 | 91.07 | 93.44 | +0.47% | 915,080 |
| May 27, 2026 | 94.19 | 95.84 | 92.72 | 93.00 | +0.81% | 1,552,196 |
| May 26, 2026 | 91.83 | 93.29 | 90.92 | 92.25 | +0.12% | 587,706 |
| May 22, 2026 | 92.54 | 93.48 | 91.67 | 92.14 | +1.33% | 668,772 |
| May 21, 2026 | 89.97 | 91.99 | 89.79 | 90.93 | +0.63% | 958,502 |
| May 20, 2026 | 87.93 | 91.12 | 87.93 | 90.36 | +2.93% | 848,371 |
| May 19, 2026 | 88.85 | 89.14 | 87.53 | 87.79 | -1.19% | 774,658 |
| May 18, 2026 | 89.02 | 89.29 | 87.81 | 88.85 | -0.78% | 989,337 |
| May 15, 2026 | 90.30 | 91.12 | 88.55 | 89.55 | -2.65% | 1,169,141 |
| May 14, 2026 | 92.00 | 92.86 | 90.88 | 91.99 | -0.26% | 646,503 |
| May 13, 2026 | 93.20 | 93.47 | 91.25 | 92.23 | -1.53% | 879,930 |
| May 12, 2026 | 93.34 | 94.47 | 92.12 | 93.66 | +0.34% | 384,824 |
| May 11, 2026 | 96.20 | 96.80 | 92.53 | 93.34 | -0.83% | 647,776 |
| May 8, 2026 | 93.38 | 95.99 | 92.50 | 94.13 | +1.19% | 1,035,634 |
| May 7, 2026 | 95.75 | 97.73 | 92.11 | 93.02 | -2.35% | 1,118,943 |
| May 6, 2026 | 91.75 | 96.05 | 90.79 | 95.26 | -0.25% | 1,038,667 |
| May 5, 2026 | 95.77 | 98.57 | 95.02 | 95.50 | -3.88% | 1,512,640 |
| May 4, 2026 | 98.88 | 100.21 | 97.95 | 99.35 | +1.86% | 1,053,720 |
| May 1, 2026 | 98.48 | 99.09 | 95.42 | 97.54 | -5.71% | 1,082,672 |
| Apr 30, 2026 | 102.30 | 104.81 | 102.30 | 103.45 | +1.85% | 707,120 |
| Apr 29, 2026 | 102.00 | 102.06 | 99.81 | 101.57 | -0.48% | 544,170 |
| Apr 28, 2026 | 101.66 | 102.25 | 100.66 | 102.06 | +0.00% | 524,671 |
| Apr 27, 2026 | 105.59 | 107.14 | 101.76 | 102.06 | -3.22% | 823,747 |
| Apr 24, 2026 | 106.28 | 106.92 | 104.51 | 105.46 | -0.09% | 543,770 |
| Apr 23, 2026 | 108.92 | 109.76 | 105.39 | 105.56 | -2.80% | 716,547 |
| Apr 22, 2026 | 112.39 | 113.26 | 107.53 | 108.60 | -2.69% | 1,235,199 |
| Apr 21, 2026 | 105.04 | 112.60 | 104.21 | 111.60 | +6.09% | 2,753,616 |
| Apr 20, 2026 | 102.15 | 105.25 | 102.10 | 105.19 | +2.21% | 908,028 |
| Apr 17, 2026 | 103.52 | 104.98 | 102.78 | 102.92 | +0.78% | 777,602 |
| Apr 16, 2026 | 99.74 | 102.16 | 98.84 | 102.12 | +2.66% | 647,120 |
| Apr 15, 2026 | 98.82 | 100.47 | 98.82 | 99.47 | +1.08% | 474,969 |
| Apr 14, 2026 | 96.39 | 99.86 | 95.36 | 98.41 | +1.77% | 1,087,441 |
| Apr 13, 2026 | 95.75 | 98.23 | 95.66 | 96.70 | +1.26% | 1,361,923 |
| Apr 10, 2026 | 92.75 | 96.00 | 92.29 | 95.50 | +3.83% | 1,000,952 |
| Apr 9, 2026 | 91.35 | 93.03 | 90.08 | 91.98 | -0.11% | 761,689 |
| Apr 8, 2026 | 92.45 | 92.50 | 90.95 | 92.08 | +2.74% | 569,530 |
| Apr 7, 2026 | 89.40 | 90.24 | 87.56 | 89.62 | -1.82% | 662,413 |
| Apr 6, 2026 | 90.81 | 92.35 | 90.55 | 91.28 | +0.11% | 466,665 |
| Apr 2, 2026 | 87.67 | 91.43 | 87.45 | 91.18 | +1.97% | 786,750 |
| Apr 1, 2026 | 89.78 | 90.74 | 88.75 | 89.42 | +0.61% | 618,097 |
| Mar 31, 2026 | 86.29 | 89.54 | 86.29 | 88.88 | +4.26% | 857,129 |
| Mar 30, 2026 | 85.87 | 86.04 | 84.78 | 85.25 | -0.50% | 583,182 |
| Mar 27, 2026 | 87.62 | 87.96 | 85.05 | 85.68 | -2.04% | 706,304 |
| Mar 26, 2026 | 87.89 | 89.33 | 87.18 | 87.46 | -1.48% | 686,408 |
| Mar 25, 2026 | 88.00 | 89.17 | 87.76 | 88.77 | +2.26% | 651,384 |
| Mar 24, 2026 | 87.14 | 87.79 | 86.33 | 86.81 | -1.81% | 1,085,701 |
| Mar 23, 2026 | 89.41 | 90.94 | 87.96 | 88.41 | -0.96% | 1,191,939 |
| Mar 20, 2026 | 89.00 | 89.62 | 87.16 | 89.27 | -0.04% | 1,573,354 |
| Mar 19, 2026 | 88.02 | 89.39 | 87.66 | 89.31 | -0.77% | 1,698,818 |
| Mar 18, 2026 | 93.50 | 93.77 | 89.86 | 90.00 | -5.12% | 1,295,866 |
| Mar 17, 2026 | 91.33 | 95.14 | 91.18 | 94.86 | +4.77% | 1,290,463 |
| Mar 16, 2026 | 92.00 | 92.80 | 90.36 | 90.54 | -0.71% | 959,607 |
| Mar 13, 2026 | 90.06 | 91.60 | 89.60 | 91.19 | +1.21% | 1,407,398 |
| Mar 12, 2026 | 89.70 | 90.93 | 88.50 | 90.10 | -0.81% | 2,351,371 |
| Mar 11, 2026 | 86.28 | 92.59 | 86.28 | 90.84 | +8.28% | 4,549,394 |
| Mar 10, 2026 | 82.81 | 85.50 | 79.52 | 83.89 | -17.88% | 12,523,157 |
| Mar 9, 2026 | 100.46 | 102.86 | 98.95 | 102.16 | +0.65% | 1,031,992 |
| Mar 6, 2026 | 99.00 | 102.10 | 98.60 | 101.50 | -0.44% | 578,365 |
| Mar 5, 2026 | 102.80 | 103.51 | 99.23 | 101.95 | -1.78% | 693,160 |
| Mar 4, 2026 | 102.52 | 104.08 | 99.82 | 103.80 | +3.02% | 732,331 |
| Mar 3, 2026 | 103.22 | 104.12 | 97.22 | 100.76 | -6.25% | 1,497,897 |
| Mar 2, 2026 | 108.18 | 110.10 | 107.00 | 107.48 | -2.49% | 599,659 |
| Feb 27, 2026 | 109.00 | 111.05 | 108.99 | 110.23 | +1.31% | 420,564 |
| Feb 26, 2026 | 109.11 | 109.37 | 107.75 | 108.80 | -0.95% | 418,514 |
| Feb 25, 2026 | 110.89 | 112.40 | 109.80 | 109.84 | -0.94% | 315,920 |
| Feb 24, 2026 | 110.07 | 111.37 | 109.60 | 110.89 | +0.87% | 359,845 |
| Feb 23, 2026 | 109.30 | 112.24 | 108.82 | 109.93 | -0.20% | 560,849 |
| Feb 20, 2026 | 109.19 | 110.89 | 108.65 | 110.14 | -0.25% | 946,244 |
| Feb 19, 2026 | 107.01 | 110.48 | 106.21 | 110.42 | +2.29% | 561,762 |
| Feb 18, 2026 | 107.07 | 108.80 | 106.38 | 107.95 | +0.90% | 380,609 |
| Feb 17, 2026 | 106.00 | 107.56 | 105.41 | 106.99 | +1.06% | 384,429 |
| Feb 13, 2026 | 106.38 | 108.00 | 105.70 | 105.87 | +0.10% | 632,000 |
| Feb 12, 2026 | 109.00 | 109.53 | 105.58 | 105.76 | -3.31% | 592,830 |
| Feb 11, 2026 | 108.18 | 109.62 | 106.60 | 109.38 | +0.41% | 411,866 |
| Feb 10, 2026 | 110.44 | 112.68 | 108.70 | 108.93 | -1.28% | 522,743 |
| Feb 9, 2026 | 106.86 | 110.48 | 106.86 | 110.34 | +3.49% | 757,788 |
| Feb 6, 2026 | 107.29 | 107.59 | 105.81 | 106.62 | +1.02% | 739,507 |
| Feb 5, 2026 | 107.25 | 109.00 | 105.42 | 105.54 | -2.97% | 692,006 |
| Feb 4, 2026 | 108.17 | 110.11 | 107.75 | 108.77 | +0.48% | 919,425 |
| Feb 3, 2026 | 108.71 | 109.61 | 106.16 | 108.25 | -0.58% | 1,051,872 |
| Feb 2, 2026 | 109.78 | 111.36 | 108.32 | 108.88 | -4.28% | 1,063,944 |
| Jan 30, 2026 | 115.96 | 116.97 | 113.16 | 113.75 | -2.59% | 894,070 |
| Jan 29, 2026 | 115.52 | 117.33 | 115.44 | 116.77 | +0.53% | 529,136 |
| Jan 28, 2026 | 117.43 | 117.70 | 114.61 | 116.16 | -2.66% | 909,016 |
| Jan 27, 2026 | 119.05 | 120.16 | 118.72 | 119.34 | +1.14% | 904,592 |
| Jan 26, 2026 | 117.70 | 118.00 | 116.17 | 118.00 | +1.74% | 827,329 |
| Jan 23, 2026 | 119.50 | 119.50 | 115.58 | 115.98 | -2.10% | 1,250,756 |
| Jan 22, 2026 | 119.41 | 124.00 | 118.24 | 118.47 | +0.40% | 1,711,601 |
| Jan 21, 2026 | 105.60 | 118.46 | 105.60 | 118.00 | +11.78% | 2,112,091 |
| Jan 20, 2026 | 106.13 | 107.77 | 105.10 | 105.56 | -3.16% | 946,733 |
| Jan 16, 2026 | 109.24 | 111.26 | 107.91 | 109.00 | +2.76% | 1,192,471 |
| Jan 15, 2026 | 108.63 | 108.82 | 105.16 | 106.07 | -2.80% | 675,903 |
| Jan 14, 2026 | 109.27 | 109.28 | 107.22 | 109.12 | +1.80% | 1,409,933 |
| Jan 13, 2026 | 104.81 | 108.12 | 104.40 | 107.19 | +4.90% | 1,599,139 |
| Jan 12, 2026 | 101.17 | 102.48 | 99.13 | 102.18 | +2.33% | 1,108,045 |
| Jan 9, 2026 | 99.18 | 100.56 | 98.87 | 99.85 | +1.01% | 728,969 |
| Jan 8, 2026 | 99.18 | 99.88 | 97.93 | 98.85 | -1.23% | 677,498 |
| Jan 7, 2026 | 98.28 | 101.48 | 97.80 | 100.08 | +2.03% | 1,071,087 |
| Jan 6, 2026 | 97.35 | 99.40 | 97.15 | 98.09 | +1.28% | 839,386 |
| Jan 5, 2026 | 97.42 | 98.12 | 95.85 | 96.85 | +0.17% | 1,190,549 |
| Jan 2, 2026 | 96.42 | 97.78 | 96.08 | 96.69 | +1.57% | 664,105 |
| Dec 31, 2025 | 95.18 | 95.53 | 94.86 | 95.20 | -0.08% | 452,982 |
| Dec 30, 2025 | 95.00 | 95.71 | 94.55 | 95.28 | +0.08% | 448,240 |
| Dec 29, 2025 | 94.28 | 95.32 | 94.00 | 95.20 | +0.72% | 462,788 |
| Dec 26, 2025 | 94.73 | 95.14 | 94.02 | 94.52 | -0.54% | 503,598 |
| Dec 24, 2025 | 94.81 | 96.19 | 94.69 | 95.03 | +0.95% | 765,939 |
| Dec 23, 2025 | 92.60 | 94.98 | 91.91 | 94.14 | +2.14% | 3,223,201 |
| Dec 22, 2025 | 91.71 | 93.32 | 91.32 | 92.17 | -0.36% | 2,213,611 |
| Dec 19, 2025 | 91.79 | 93.32 | 91.54 | 92.50 | +1.14% | 2,724,401 |
| Dec 18, 2025 | 91.59 | 92.47 | 91.11 | 91.46 | -0.15% | 1,403,642 |
| Dec 17, 2025 | 92.43 | 93.76 | 91.26 | 91.60 | -0.68% | 977,460 |
| Dec 16, 2025 | 93.51 | 93.74 | 91.40 | 92.23 | -1.68% | 1,174,617 |
| Dec 15, 2025 | 94.52 | 94.75 | 93.63 | 93.81 | -1.05% | 974,161 |
| Dec 12, 2025 | 96.18 | 96.75 | 94.34 | 94.81 | -1.24% | 849,047 |
| Dec 11, 2025 | 96.35 | 97.35 | 95.33 | 96.00 | +0.28% | 1,185,056 |
| Dec 10, 2025 | 95.80 | 96.09 | 94.52 | 95.73 | -0.12% | 958,274 |
| Dec 9, 2025 | 97.50 | 97.69 | 95.04 | 95.85 | -1.47% | 1,548,700 |
| Dec 8, 2025 | 99.00 | 99.56 | 96.13 | 97.28 | +1.07% | 1,569,953 |
| Dec 5, 2025 | 96.41 | 96.69 | 95.21 | 96.25 | +0.26% | 1,270,288 |
| Dec 4, 2025 | 97.08 | 98.11 | 95.59 | 96.00 | -0.75% | 1,609,431 |
| Dec 3, 2025 | 96.56 | 98.20 | 96.20 | 96.73 | +0.65% | 3,483,598 |
| Dec 2, 2025 | 97.05 | 97.50 | 95.61 | 96.11 | -1.31% | 2,097,817 |
| Dec 1, 2025 | 101.00 | 101.84 | 97.15 | 97.39 | -5.58% | 1,760,864 |
| Nov 28, 2025 | 102.30 | 104.05 | 102.10 | 103.15 | +0.44% | 822,271 |
| Nov 26, 2025 | 99.64 | 102.90 | 98.72 | 102.70 | +3.00% | 1,046,218 |
| Nov 25, 2025 | 96.70 | 99.81 | 96.65 | 99.71 | +3.28% | 1,212,314 |
| Nov 24, 2025 | 95.40 | 98.07 | 94.00 | 96.54 | +0.99% | 1,460,248 |
| Nov 21, 2025 | 97.52 | 99.15 | 95.45 | 95.59 | -1.42% | 1,314,835 |
| Nov 20, 2025 | 102.23 | 102.43 | 96.88 | 96.97 | -4.40% | 1,179,678 |
| Nov 19, 2025 | 102.92 | 103.08 | 101.17 | 101.43 | -1.07% | 594,667 |
| Nov 18, 2025 | 102.38 | 103.51 | 101.19 | 102.53 | -0.14% | 903,878 |
| Nov 17, 2025 | 103.24 | 103.91 | 102.02 | 102.67 | -0.41% | 785,606 |
| Nov 14, 2025 | 102.75 | 105.00 | 101.52 | 103.09 | -0.76% | 1,285,662 |
| Nov 13, 2025 | 105.50 | 106.75 | 103.25 | 103.88 | -7.00% | 2,285,949 |
| Nov 12, 2025 | 108.94 | 113.39 | 107.65 | 111.70 | +2.81% | 1,121,014 |
| Nov 11, 2025 | 105.37 | 109.96 | 105.37 | 108.65 | +3.41% | 1,304,405 |
| Nov 10, 2025 | 104.32 | 107.00 | 104.05 | 105.07 | +1.87% | 607,901 |
| Nov 7, 2025 | 102.18 | 103.22 | 100.08 | 103.14 | -0.20% | 506,430 |
| Nov 6, 2025 | 103.49 | 103.87 | 101.99 | 103.35 | -0.08% | 412,003 |
| Nov 5, 2025 | 103.11 | 105.20 | 103.04 | 103.43 | -1.34% | 534,696 |
| Nov 4, 2025 | 104.38 | 105.03 | 102.59 | 104.83 | +0.84% | 820,687 |
| Nov 3, 2025 | 104.80 | 109.02 | 101.66 | 103.95 | +0.04% | 879,873 |
Daily open, high, low, close and volume for BioNTech SE American Depositary Share (BNTX). Showing 248 trading days. Unadjusted prices.