BioNTech SE - BNTX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

BioNTech SE (BNTX) NASDAQ