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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 20, 2025	89.95	92.6	92.6	92.9	88.95	2,623
October 17, 2025	89.35	89.7	89.7	90.15	87.8	24,508
October 16, 2025	89.1	90.75	90.75	91.45	89	25,190
October 15, 2025	88.95	89.3	89.3	89.45	87.8	14,133
October 14, 2025	88.6	87.6	87.6	88.8	87.25	19,285
October 13, 2025	88.4	90.5	90.5	94.8	87.75	34,728
October 10, 2025	90.8	88.5	88.5	91.05	88.5	12,966
October 09, 2025	91.1	91.2	91.2	92	90.85	20,407
October 08, 2025	90.65	92.2	92.2	92.7	90.3	23,150
October 07, 2025	89.15	89.4	90.2	91.2	88.8	22,961
October 06, 2025	89.5	89.9	89.9	90.4	89.05	21,155
October 03, 2025	89.2	90.55	89.45	90.55	87.8	13,504
October 02, 2025	87.8	88.6	88.6	88.7	86.75	30,422
October 01, 2025	83.15	87.65	87.65	87.7	83.15	61,136
September 30, 2025	84.05	83.1	83.1	84.6	82.2	45,608
September 29, 2025	83.65	84.35	84.35	84.85	83.35	26,177
September 26, 2025	83.5	83.5	83.45	83.95	83.05	30,173
September 25, 2025	84.9	83.7	83.7	84.9	83.6	21,515
September 24, 2025	82.9	85.15	84.35	85.6	82.65	25,308
September 23, 2025	83.7	84.45	83.25	84.45	82.75	22,932
September 22, 2025	81.7	84.2	84.2	84.2	81.15	38,135
September 19, 2025	83	82.75	82.75	83	81.5	917
September 18, 2025	84.3	80.95	80.95	84.85	80.95	3,553
September 17, 2025	83.9	84.2	84.2	84.8	83.25	53,145
September 16, 2025	83.75	84.8	84.8	84.8	83	45,684
September 15, 2025	83.7	82.05	82.05	84.85	82.05	142,663
September 12, 2025	89.1	81	81	89.1	77.7	57,806
September 11, 2025	86.95	89.7	89.7	89.7	86.2	31,997
September 10, 2025	87.6	85.75	86.3	88.55	85.7	44,909
September 09, 2025	90.95	88.8	88	90.95	87.15	72,304
September 08, 2025	97	87.5	88.5	98	87.5	152,303
September 05, 2025	90.05	96.85	97.2	100.1	88.15	245,251
September 04, 2025	85.95	87.5	87.5	87.75	85.75	22,139
September 03, 2025	87.2	84.95	85.5	87.35	84.95	16,604
September 02, 2025	86.25	85.25	85.25	87.8	85.2	32,001
September 01, 2025	87	86.2	86.2	88	85.7	20,752
August 29, 2025	87.7	86.1	86.1	88.4	85.8	36,675
August 28, 2025	89	87.65	87.65	89.25	87.3	37,037
August 27, 2025	89.85	88.5	88.5	91.45	88.15	47,840
August 26, 2025	90.35	89.85	89.85	92.65	89.85	56,736
August 25, 2025	95.05	90.85	90.85	95.8	90.45	35,684
August 22, 2025	96.05	95.8	95.75	96.1	95	17,597
August 21, 2025	95.05	95.1	95.1	96.5	94.45	29,668
August 20, 2025	95.9	94.9	94.9	96.3	93.6	51,757
August 19, 2025	97.05	96.55	96.55	97.9	96	41,964
August 18, 2025	96.6	96.45	97	97.75	96.3	7,228
August 15, 2025	97	97	97	97.45	95.9	26,318
August 14, 2025	97	96.45	96.45	97.3	95.1	33,651
August 13, 2025	94.8	97.05	96.4	97.85	94.55	15,447
August 12, 2025	94.8	94.4	94.4	95.5	93.85	32,252
August 11, 2025	97.2	92.9	95.15	97.2	92.9	21,371
August 08, 2025	96.9	96.2	96.2	97.55	95.5	38,449
August 07, 2025	94.85	97.05	97.05	97.05	94.85	41,400
August 06, 2025	95.5	94.75	94.75	96.25	93.9	53,100
August 05, 2025	97	96.45	95	97.75	94	48,445
August 04, 2025	92.95	97.05	97.05	99.2	92.5	61,260
August 01, 2025	93.85	91.35	92.05	93.85	90.75	40,957
July 31, 2025	95.65	95.95	95.85	96.85	95.25	22,040
July 30, 2025	95.6	97.6	97.6	98.65	95.6	37,317
July 29, 2025	98	96.45	95.25	98.1	94.4	24,590

BioNTech SE (22UA.F) FSX