BioNTech SE - BNTX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	103.1	105.14	105.14	105.58	103.1	487,922
October 16, 2025	104.66	105.08	105.08	106.74	103.74	495,497
October 15, 2025	102.01	104.34	104.34	104.5	102	448,682
October 14, 2025	101.46	102.61	102.61	103.13	101	441,400
October 13, 2025	102	102.3	102.3	109.74	101.25	1.42M
October 10, 2025	104.72	102.06	102.06	104.85	101.18	855,435
October 09, 2025	106.23	104.48	104.48	106.92	104.02	655,606
October 08, 2025	106.65	106.28	106.28	108.09	105.89	604,400
October 07, 2025	105.12	106.06	106.06	107.33	104.99	704,314
October 06, 2025	104.57	105.16	105.16	105.91	104.45	441,500
October 03, 2025	104.55	105.49	105.49	106.52	104.26	535,705
October 02, 2025	101.91	104.51	104.51	104.75	101.8	568,900
October 01, 2025	99.25	102.21	102.21	102.88	98.8	1.06M
September 30, 2025	97.26	98.62	98.62	99.34	96.08	733,900
September 29, 2025	98.35	98.1	98.1	99.08	97.53	620,520
September 26, 2025	98.5	98.08	98.08	98.58	96.93	570,500
September 25, 2025	98.28	98.08	98.08	99.29	97.62	591,727
September 24, 2025	97.98	99.75	99.75	99.98	97.96	661,300
September 23, 2025	98.44	98.27	98.27	98.95	97.87	566,909
September 22, 2025	96.36	98.72	98.72	99.54	95.94	741,550
September 19, 2025	96.89	96.22	96.22	97.84	96.04	2.16M
September 18, 2025	99	96.31	96.31	99.49	95.34	1.6M
September 17, 2025	99.06	98.15	98.15	100.18	96.85	1.03M
September 16, 2025	98.11	99.26	99.26	100.84	97.93	1.17M
September 15, 2025	98	97.88	97.88	98.67	96.16	1.41M
September 12, 2025	101.6	96.74	96.74	102.13	90.12	5.15M
September 11, 2025	101.26	104.31	104.31	104.48	100.66	770,700
September 10, 2025	101.84	101	101	101.85	99.9	915,949
September 09, 2025	103.82	102.09	102.09	104.4	102.05	913,547
September 08, 2025	110	102.66	102.66	111.33	102.25	2.08M
September 05, 2025	112.94	112.46	112.46	114.89	110.24	2.05M
September 04, 2025	100.5	103.5	103.5	104.57	99.81	786,470
September 03, 2025	100.44	100.42	100.42	101.16	99.58	530,400
September 02, 2025	99.97	100.62	100.62	102.5	98.96	784,419
August 29, 2025	101.73	100	100	102.03	99.99	505,887
August 28, 2025	103	101.93	101.93	103.02	101.67	907,659
August 27, 2025	104.84	103.01	103.01	104.84	101.52	1.41M
August 26, 2025	105.57	104.79	104.79	106.9	103.76	1.03M
August 25, 2025	110.75	105.07	105.07	110.88	104.95	1.26M
August 22, 2025	110.75	110.88	110.88	112.9	110.62	401,202
August 21, 2025	110.76	110.77	110.77	110.93	109.64	697,025
August 20, 2025	111.51	111.3	111.3	112.07	109.28	1.01M
August 19, 2025	113	111.4	111.4	114.13	111.4	546,764
August 18, 2025	113.96	112.55	112.55	114.15	112.5	399,002
August 15, 2025	112.73	113.52	113.52	114.1	111.72	501,441
August 14, 2025	112.16	112.7	112.7	113.09	110.67	560,112
August 13, 2025	111.5	112.78	112.78	113.39	111.5	534,720
August 12, 2025	109.72	111	111	111.27	109.43	464,335
August 11, 2025	111.76	109.26	109.26	111.95	108.56	541,302
August 08, 2025	112	111.66	111.66	112.8	111.06	530,300
August 07, 2025	111.61	111.35	111.35	114.01	111.12	891,929
August 06, 2025	110.16	111.3	111.3	111.43	108.9	1.18M
August 05, 2025	111.14	111.07	111.07	111.81	108.76	905,627
August 04, 2025	112.4	110.03	110.03	115.51	109.53	906,075
August 01, 2025	105.02	107.34	107.34	107.48	104.64	840,720
July 31, 2025	108.95	107.5	107.5	110.01	106.5	859,145
July 30, 2025	112.21	110.05	110.05	113.3	109.48	658,063
July 29, 2025	112.44	111.48	111.48	112.66	109.52	805,945
July 28, 2025	114.5	112.79	112.79	114.91	112	802,050
July 25, 2025	114.54	115.31	115.31	115.54	113.54	392,242

BioNTech SE (BNTX) NASDAQ