BioNTech SE (BNTX) NASDAQ

91.19

+1.09(+1.21%)

Updated at March 13 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 13, 2026	90.06	91.19	91.19	91.6	89.6	1.41M
March 12, 2026	89.7	90.1	90.1	90.93	88.5	2.24M
March 11, 2026	86.28	90.84	90.84	92.59	86.28	4.55M
March 10, 2026	82.81	83.89	83.89	85.5	79.52	12.5M
March 09, 2026	100.46	102.16	102.16	102.86	98.95	1.03M
March 06, 2026	99	101.5	101.5	102.1	98.6	578,365
March 05, 2026	102.8	101.95	101.95	103.51	99.23	693,159
March 04, 2026	102.52	103.8	103.8	104.08	99.82	720,655
March 03, 2026	103.12	100.76	100.76	104.12	97.31	1.5M
March 02, 2026	108.18	107.48	107.48	110.1	107	599,658
February 27, 2026	109	110.23	110.23	111.05	108.99	420,600
February 26, 2026	109.11	108.8	108.8	109.37	107.75	418,514
February 25, 2026	110.89	109.84	109.84	112.4	109.8	315,919
February 24, 2026	110.07	110.89	110.89	111.37	109.6	359,844
February 23, 2026	109.3	109.93	109.93	112.24	108.82	560,848
February 20, 2026	109.19	110.15	0	110.89	108.65	946,244
February 19, 2026	107.01	110.42	0	110.48	106.21	561,762
February 18, 2026	107.07	107.95	0	108.8	106.38	380,609
February 17, 2026	106	106.99	0	107.56	105.41	384,429
February 13, 2026	106.38	105.87	0	108	105.7	632,000
February 12, 2026	109	105.76	0	109.53	105.59	592,830
February 11, 2026	108.18	109.38	0	109.62	106.6	411,900
February 10, 2026	110.44	108.93	0	112.68	108.7	522,743
February 09, 2026	106.86	110.34	0	110.48	106.86	757,788
February 06, 2026	107.29	106.62	0	107.59	105.81	739,507
February 05, 2026	107.25	105.54	0	109	105.42	692,006
February 04, 2026	108.17	108.77	0	110.11	107.75	919,425
February 03, 2026	108.71	108.25	0	109.61	106.16	1.05M
February 02, 2026	109.78	108.88	0	111.36	108.32	1.06M
January 30, 2026	115.96	113.75	0	116.97	113.16	894,070
January 29, 2026	115.52	116.77	0	117.33	115.44	529,136
January 28, 2026	117.43	116.16	0	117.7	114.61	909,016
January 27, 2026	119.05	119.34	0	120.16	118.72	904,600
January 26, 2026	117.7	118	0	118	116.17	827,329
January 23, 2026	119.5	115.98	0	119.5	115.58	1.25M
January 22, 2026	119.41	118.47	0	124	118.24	1.71M
January 21, 2026	105.6	118	0	118.46	105.6	2.11M
January 20, 2026	106.13	105.56	0	107.77	105.1	946,733
January 16, 2026	109.24	109	0	111.26	107.91	1.19M
January 15, 2026	108.63	106.07	0	108.82	105.16	675,903
January 14, 2026	109.27	109.12	0	109.28	107.22	1.41M
January 13, 2026	104.81	107.19	0	108.12	104.4	1.6M
January 12, 2026	101.17	102.18	0	102.48	99.13	1.11M
January 09, 2026	99.18	99.85	0	100.56	98.87	728,969
January 08, 2026	99.18	98.85	0	99.88	97.93	677,500
January 07, 2026	98.28	100.08	0	101.48	97.8	1.07M
January 06, 2026	97.35	98.09	0	99.4	97.15	839,400
January 05, 2026	97.42	96.85	0	98.12	95.85	1.19M
January 02, 2026	96.42	96.69	0	97.78	96.08	664,105
December 31, 2025	95.18	95.2	0	95.53	94.86	453,000
December 30, 2025	95	95.28	0	95.71	94.55	448,240
December 29, 2025	94.28	95.2	0	95.32	94	462,788
December 26, 2025	94.73	94.52	0	95.14	94.02	503,598
December 24, 2025	94.82	95.03	0	96.19	94.69	765,939
December 23, 2025	92.6	94.14	0	94.98	91.91	3.22M
December 22, 2025	91.71	92.17	0	93.32	91.32	2.21M
December 19, 2025	91.79	92.5	0	93.32	91.54	2.72M
December 18, 2025	91.59	91.46	0	92.47	91.11	1.4M
December 17, 2025	92.43	91.6	0	93.76	91.26	977,500
December 16, 2025	93.51	92.23	0	93.74	91.4	1.17M