BioNTech SE - 22UA.F - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	93.8	93.45	93.45	94.05	92.05	75,362
February 19, 2026	91.1	93.55	93.55	93.55	90.65	15,417
February 18, 2026	90.2	91.65	91.65	92	89.85	19,614
February 17, 2026	89.5	89.8	89.8	91.05	88.85	44,554
February 16, 2026	90.55	89.35	89.35	90.55	89	21,109
February 13, 2026	89.95	90.95	90.95	91.1	89.55	35,432
February 12, 2026	92	89.9	89.9	92.45	89.9	31,303
February 11, 2026	91.25	91.8	91.8	92	90.15	60,162
February 10, 2026	92.4	94.5	94.5	94.55	91.95	50,235
February 09, 2026	90.4	92.55	92.55	92.6	89.7	48,501
February 06, 2026	89.95	90.4	90.4	91.45	89.35	70,906
February 05, 2026	92.5	90.65	90.65	92.75	89.8	54,191
February 04, 2026	91	92.7	92.7	93.15	90.95	70,123
February 03, 2026	93.8	91.6	91.6	93.8	90.55	90,317
February 02, 2026	95.25	93.4	93.4	95.75	91.7	76,626
January 30, 2026	97.5	96.85	96.85	98.1	96.25	63,596
January 29, 2026	98.3	97.15	97.15	99.1	95.85	1,048
January 28, 2026	99.05	98.35	96.85	100.7	95.3	37,676
January 27, 2026	100.5	99	100.2	100.7	99	149,049
January 26, 2026	98.35	99.25	99.25	100.3	98	60,961
January 23, 2026	102.2	98.5	99.7	103.4	98.2	89,204
January 22, 2026	101.1	102.2	103.5	105.5	99.25	178,674
January 21, 2026	91.35	99.4	97.65	100	89.55	103,173
January 20, 2026	92.4	91.6	91.6	92.5	89	70,627
January 19, 2026	92.65	92.65	92.65	93.6	91.85	38,169
January 16, 2026	92	94	94	95.1	90.7	2,460
January 15, 2026	94.4	92.6	92.2	94.45	90.75	76,749
January 14, 2026	92.9	94.55	94.55	94.55	92	2,448
January 13, 2026	88.95	92.65	92.7	93.25	88.1	130,409
January 12, 2026	85.7	87.8	87.8	87.8	85.05	61,991
January 09, 2026	85	85.6	85.6	86.4	84	25,374
January 08, 2026	84.8	85	85.1	86.8	84.6	45,368
January 07, 2026	83.9	85.65	85.65	85.65	83.7	75,290
January 06, 2026	82.3	84.75	84.05	84.75	81.65	37,809
January 05, 2026	83.15	82.5	82.5	84.1	81.9	45,432
January 02, 2026	82.25	82.45	82.45	83.25	81.9	49,498
December 30, 2025	80.5	81.35	81.35	81.55	80.45	27,154
December 29, 2025	80.05	81	81	81	79.85	43,779
December 23, 2025	78.6	79.85	79.85	79.85	78.25	46,903
December 22, 2025	79.25	78.45	78.45	80.1	77.8	63,468
December 19, 2025	78.5	80	79.15	80	77.95	42,856
December 18, 2025	78.9	79	78.45	79.05	77.65	53,064
December 17, 2025	78.95	77.9	77.9	79.85	77.9	61,248
December 16, 2025	80	78.45	78.45	80.35	77.5	69,715
December 15, 2025	81.3	79.9	79.9	81.5	79.8	90,856
December 12, 2025	82.2	80.95	80.95	82.6	80.8	34,531
December 11, 2025	82.25	82.65	82.65	83.55	81.7	619
December 10, 2025	83.2	81.15	81.15	83.2	81.1	1,005
December 09, 2025	84.2	82.6	82.6	84.2	82.35	49,776
December 08, 2025	85.35	83.3	83.3	85.9	83.3	89,652
December 05, 2025	83.65	82	82.6	83.7	82	41,471
December 04, 2025	83.85	83	83	84.2	82.05	2,181
December 03, 2025	83.35	83	83	84.25	82.35	55,883
December 02, 2025	84.85	83	83	85.2	81.9	7,737
December 01, 2025	89	83.85	83.85	89	83.85	49,956
November 28, 2025	88.8	89	89	89.45	87.75	28,947
November 27, 2025	87.35	87.85	87.85	88.3	87.35	12,994
November 26, 2025	86.55	86.8	86.8	87.8	85.45	46,598
November 25, 2025	84.3	85.7	85.7	85.8	83.5	37,664
November 24, 2025	84.75	84.7	84.7	85	81.5	44,188

BioNTech SE (22UA.F) FSX