BioNTech SE - BNTX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	97.52	95.59	95.59	99.15	95.45	1.31M
November 20, 2025	102.23	96.97	96.97	102.43	96.88	1.18M
November 19, 2025	102.92	101.43	101.43	103.08	101.18	594,700
November 18, 2025	101.64	102.53	102.53	103.51	101.2	870,625
November 17, 2025	103.24	102.67	102.67	103.91	102.02	785,606
November 14, 2025	102.75	103.09	103.09	105	101.52	1.29M
November 13, 2025	105.5	103.88	103.88	106.75	103.25	2.29M
November 12, 2025	108.94	111.7	111.7	113.39	107.65	1.12M
November 11, 2025	105.37	108.65	108.65	109.96	105.37	1.3M
November 10, 2025	104.32	105.07	105.07	107	104.05	607,900
November 07, 2025	102.18	103.14	103.14	103.22	100.09	506,430
November 06, 2025	103.49	103.35	103.35	103.87	101.99	412,003
November 05, 2025	103.11	103.43	103.43	105.21	103.04	534,700
November 04, 2025	104.38	104.83	104.83	105.03	102.59	820,687
November 03, 2025	104.8	103.96	103.96	109.02	101.66	879,900
October 31, 2025	104.03	103.91	103.91	104.73	102.34	557,858
October 30, 2025	101.9	104.67	104.67	107.32	101.9	516,275
October 29, 2025	104.5	103.35	103.35	106.19	103.23	578,038
October 28, 2025	105.15	105.03	105.03	106.8	104.79	358,324
October 27, 2025	106.05	106.05	106.05	106.89	104.75	341,089
October 24, 2025	105.84	105.66	105.66	106.64	104.52	361,200
October 23, 2025	105.18	104.75	104.75	106.07	103.06	719,226
October 22, 2025	105.37	106.23	106.23	107.05	105	797,440
October 21, 2025	107.2	106.89	106.89	107.6	106.22	554,600
October 20, 2025	104.07	107.95	107.95	108.05	103.21	886,490
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

BioNTech SE (BNTX) NASDAQ