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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	85.2	84.5	84.5	86	83.35	65,154
November 20, 2025	89.7	87.15	87.15	89.7	86.8	34,269
November 19, 2025	88	88	88	90.25	88	37,202
November 18, 2025	88.7	87.8	87.8	88.8	87.8	652
November 17, 2025	90.35	89	89	90.85	88	29,422
November 14, 2025	89.3	91.05	91.05	91.05	87.9	651
November 13, 2025	94.15	90.45	90.45	95.45	89.95	869
November 12, 2025	93.1	97.9	97.9	98.4	93	1,144
November 11, 2025	89.95	94.65	94.65	94.65	89.35	1,009
November 10, 2025	90.85	92.1	92.1	92.1	89.55	1,358
November 07, 2025	89.85	87	87	89.85	87	37,261
November 06, 2025	89.4	89.85	89.85	90.95	88.7	24,893
November 05, 2025	91.5	90	90	91.5	89.2	37,377
November 04, 2025	90.85	90.95	90.95	91.25	88.95	581
November 03, 2025	91.1	89.75	89.75	93.75	86.6	82,244
October 31, 2025	91.3	88.85	88.85	91.3	88.85	14,052
October 30, 2025	89.95	90.1	90.1	92.4	88.55	27,527
October 29, 2025	90.15	89.5	89.5	91.35	89.5	14,536
October 28, 2025	91.35	91.95	91.95	91.95	90	13,301
October 27, 2025	91.55	90.3	90.3	91.85	90.05	8,916
October 24, 2025	90	90.85	90.85	91.35	89.8	12,617
October 23, 2025	91.65	90.05	90.05	92.1	89.8	16,973
October 22, 2025	91.85	91.2	91.2	92.35	90.95	13,494
October 21, 2025	92	92.3	92.3	92.65	91.5	19,759
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

BioNTech SE (22UA.F) FSX