BioNTech SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	111.50	113.39	111.50	112.78	112.78	1.60%	534,720
Aug 12, 2025	109.72	111.27	109.43	111.00	111.00	1.59%	464,335
Aug 11, 2025	111.76	111.95	108.56	109.26	109.26	-2.15%	541,302
Aug 8, 2025	112.00	112.80	111.06	111.66	111.66	0.28%	530,278
Aug 7, 2025	111.61	114.01	111.12	111.35	111.35	0.04%	891,929
Aug 6, 2025	110.16	111.43	108.90	111.30	111.30	0.21%	1,181,002
Aug 5, 2025	111.14	111.81	108.76	111.07	111.07	0.95%	905,627
Aug 4, 2025	112.40	115.51	109.53	110.03	110.03	2.51%	906,075
Aug 1, 2025	105.02	107.48	104.64	107.34	107.34	-0.15%	840,720
Jul 31, 2025	108.95	110.01	106.50	107.50	107.50	-2.32%	859,145
Jul 30, 2025	112.21	113.30	109.48	110.05	110.05	-1.28%	658,063
Jul 29, 2025	112.44	112.66	109.52	111.48	111.48	-1.16%	805,945
Jul 28, 2025	114.50	114.91	112.00	112.79	112.79	-2.19%	802,050
Jul 25, 2025	114.54	115.54	113.54	115.31	115.31	0.65%	392,242
Jul 24, 2025	114.50	115.09	112.65	114.57	114.57	-0.03%	511,139
Jul 23, 2025	112.32	114.89	111.32	114.60	114.60	2.84%	594,176
Jul 22, 2025	109.01	111.56	108.55	111.44	111.44	2.32%	427,405
Jul 21, 2025	109.15	110.93	108.63	108.91	108.91	-1.01%	867,962
Jul 18, 2025	111.78	111.78	109.48	110.02	110.02	-0.92%	616,639
Jul 17, 2025	111.54	112.58	110.82	111.04	111.04	-1.29%	628,450
Jul 16, 2025	109.93	112.55	109.07	112.49	112.49	1.66%	786,748
Jul 15, 2025	111.00	111.81	108.72	110.65	110.65	-0.32%	547,968
Jul 14, 2025	111.00	111.85	109.85	111.00	111.00	-1.67%	441,607
Jul 11, 2025	113.64	113.72	112.06	112.89	112.89	-0.90%	521,911
Jul 10, 2025	112.40	114.00	111.76	113.92	113.92	1.91%	667,956
Jul 9, 2025	111.80	113.29	110.58	111.78	111.78	0.11%	436,761
Jul 8, 2025	110.70	112.30	110.50	111.66	111.66	1.46%	804,227
Jul 7, 2025	110.50	111.64	108.94	110.05	110.05	0.05%	598,896
Jul 3, 2025	108.28	111.82	108.05	110.00	110.00	1.61%	613,718
Jul 2, 2025	107.09	108.54	106.07	108.26	108.26	0.70%	998,626
Jul 1, 2025	107.13	109.68	105.35	107.51	107.51	0.98%	673,273
Jun 30, 2025	106.89	108.39	106.07	106.47	106.47	-0.23%	367,934
Jun 27, 2025	106.07	107.66	105.63	106.72	106.72	0.55%	490,574
Jun 26, 2025	104.92	106.59	104.26	106.14	106.14	1.28%	403,381
Jun 25, 2025	105.00	105.00	102.57	104.80	104.80	-0.28%	551,327
Jun 24, 2025	104.50	105.46	103.25	105.09	105.09	2.02%	391,124
Jun 23, 2025	104.22	105.59	101.87	103.01	103.01	-3.30%	626,347
Jun 20, 2025	104.45	107.51	104.41	106.53	106.53	2.04%	722,511
Jun 18, 2025	104.84	105.20	102.24	104.40	104.40	-0.54%	895,041
Jun 17, 2025	105.19	105.89	104.10	104.97	104.97	-1.28%	765,503
Jun 16, 2025	108.15	108.56	105.70	106.33	106.33	-0.23%	1,240,114
Jun 13, 2025	106.01	107.70	105.12	106.57	106.57	1.57%	1,328,432
Jun 12, 2025	105.78	108.00	104.00	104.92	104.92	-0.51%	1,523,989
Jun 11, 2025	107.25	108.36	105.25	105.46	105.46	-1.34%	547,521
Jun 10, 2025	109.96	110.00	105.61	106.89	106.89	-1.91%	687,103
Jun 9, 2025	109.19	109.61	108.00	108.97	108.97	0.44%	607,425
Jun 6, 2025	110.50	110.72	108.41	108.49	108.49	-1.51%	1,135,962
Jun 5, 2025	112.74	113.50	109.66	110.15	110.15	-0.90%	852,368
Jun 4, 2025	116.46	117.23	111.03	111.15	111.15	-3.89%	1,534,119
Jun 3, 2025	121.00	122.90	115.38	115.64	115.64	2.25%	3,216,411