BioNTech SE - BNTX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	109.19	110.15	110.15	110.89	108.65	889,012
February 19, 2026	107.01	110.42	110.42	110.48	106.21	561,762
February 18, 2026	107.07	107.95	107.95	108.8	106.38	380,609
February 17, 2026	106	106.99	106.99	107.56	105.39	369,061
February 13, 2026	106.38	105.87	105.87	108	105.7	632,000
February 12, 2026	109	105.76	105.76	109.53	105.59	592,830
February 11, 2026	108.18	109.38	109.38	109.62	106.6	411,900
February 10, 2026	110.44	108.93	108.93	112.68	108.7	522,743
February 09, 2026	106.86	110.34	110.34	110.48	106.86	757,788
February 06, 2026	107.29	106.62	106.62	107.59	105.81	739,507
February 05, 2026	107.25	105.54	105.54	109	105.42	692,006
February 04, 2026	108.17	108.77	108.77	110.11	107.75	919,425
February 03, 2026	108.71	108.25	108.25	109.61	106.16	1.05M
February 02, 2026	109.78	108.88	108.88	111.36	108.32	1.06M
January 30, 2026	115.96	113.75	113.75	116.97	113.16	894,070
January 29, 2026	115.52	116.77	116.77	117.33	115.44	529,136
January 28, 2026	117.43	116.16	116.16	117.7	114.61	909,016
January 27, 2026	119.05	119.34	119.34	120.16	118.72	904,600
January 26, 2026	117.7	118	118	118	116.17	827,329
January 23, 2026	119.5	115.98	115.98	119.5	115.58	1.25M
January 22, 2026	119.41	118.47	118.47	124	118.24	1.71M
January 21, 2026	105.6	118	118	118.46	105.6	2.11M
January 20, 2026	106.13	105.56	105.56	107.77	105.1	946,733
January 16, 2026	109.24	109	109	111.26	107.91	1.19M
January 15, 2026	108.63	106.07	106.07	108.82	105.16	675,903
January 14, 2026	109.27	109.13	109.13	109.27	107.22	1.29M
January 13, 2026	104.81	107.19	107.19	108.12	104.4	1.6M
January 12, 2026	100.56	102.18	102.18	102.48	99.13	1.1M
January 09, 2026	99.18	99.85	99.85	100.56	98.87	728,969
January 08, 2026	99.18	98.85	98.85	99.88	97.93	677,498
January 07, 2026	98.28	100.08	100.08	101.48	97.8	1.07M
January 06, 2026	97.35	98.09	98.09	99.4	97.15	839,386
January 05, 2026	97.42	96.85	96.85	98.12	95.85	1.19M
January 02, 2026	96.42	96.69	96.69	97.78	96.08	664,105
December 31, 2025	95.18	95.2	95.2	95.53	94.86	453,000
December 30, 2025	95	95.28	95.28	95.71	94.55	448,240
December 29, 2025	94.28	95.2	95.2	95.32	94	462,788
December 26, 2025	94.73	94.52	94.52	95.14	94.02	503,598
December 24, 2025	94.82	95.03	95.03	96.19	94.69	765,939
December 23, 2025	92.6	94.14	94.14	94.98	91.91	3.22M
December 22, 2025	91.71	92.17	92.17	93.32	91.32	2.21M
December 19, 2025	91.79	92.5	92.5	93.32	91.54	2.72M
December 18, 2025	91.59	91.46	91.46	92.47	91.11	1.4M
December 17, 2025	92.43	91.6	91.6	93.76	91.26	977,500
December 16, 2025	93.51	92.23	92.23	93.74	91.4	1.17M
December 15, 2025	94.52	93.81	93.81	94.75	93.63	879,428
December 12, 2025	96.18	94.81	94.81	96.75	94.34	849,047
December 11, 2025	96.35	96	96	97.35	95.33	1.19M
December 10, 2025	95.8	95.74	95.74	96.09	94.52	958,274
December 09, 2025	97.54	95.85	95.85	97.69	95.06	1.55M
December 08, 2025	99	97.28	97.28	99.56	96.13	1.57M
December 05, 2025	96.41	96.25	96.25	96.69	95.21	1.27M
December 04, 2025	97.08	96	96	98.11	95.59	1.61M
December 03, 2025	96.56	96.73	96.73	98.2	96.2	3.48M
December 02, 2025	97.05	96.11	96.11	97.5	95.61	2.1M
December 01, 2025	101	97.39	97.39	101.84	97.15	1.76M
November 28, 2025	102.3	103.15	103.15	104.05	102.1	822,271
November 26, 2025	99.65	102.7	102.7	102.9	98.72	1.05M
November 25, 2025	96.7	99.71	99.71	99.81	96.65	1.21M
November 24, 2025	95.4	96.54	96.54	98.07	94	1.46M

BioNTech SE (BNTX) NASDAQ