BioNTech SE BNTX
NasdaqGS
$89.01-6.83 (-7.13%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Showing the newest 90 of 250 daily rows. The CSV includes the full year.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-12 | $95.84 | -1.16% | $97.61 | $98.60 | $95.75 | 1.28M |
| 2026-10-09 | $96.96 | +5.32% | $92.45 | $97.40 | $92.30 | 1.32M |
| 2026-10-08 | $92.06 | -3.35% | $93.81 | $94.45 | $91.64 | 1.21M |
| 2026-10-07 | $95.25 | -0.50% | $95.17 | $97.46 | $93.92 | 828.00K |
| 2026-10-06 | $95.73 | -1.96% | $99.49 | $100.02 | $95.31 | 899.40K |
| 2026-10-05 | $97.64 | +0.76% | $96.74 | $98.79 | $95.20 | 1.44M |
| 2026-10-02 | $96.90 | +0.05% | $97.35 | $98.00 | $96.22 | 696.00K |
| 2026-10-01 | $96.85 | -1.48% | $97.59 | $99.49 | $96.60 | 820.00K |
| 2026-09-30 | $98.30 | -0.27% | $98.28 | $99.14 | $96.90 | 845.10K |
| 2026-09-29 | $98.57 | -0.51% | $98.43 | $99.79 | $97.60 | 736.90K |
| 2026-09-28 | $99.08 | +0.57% | $97.00 | $100.21 | $96.64 | 781.20K |
| 2026-09-25 | $98.52 | -0.75% | $99.51 | $100.01 | $97.73 | 580.00K |
| 2026-09-24 | $99.26 | +0.81% | $97.62 | $99.93 | $97.05 | 803.40K |
| 2026-09-23 | $98.46 | -2.39% | $100.61 | $101.31 | $98.31 | 1.09M |
| 2026-09-22 | $100.87 | +2.93% | $98.00 | $102.23 | $97.46 | 1.05M |
| 2026-09-21 | $98.00 | +2.02% | $97.25 | $98.98 | $96.61 | 800.80K |
| 2026-09-18 | $96.06 | -2.64% | $98.81 | $99.25 | $95.71 | 1.20M |
| 2026-09-17 | $98.66 | +2.95% | $97.50 | $99.57 | $97.13 | 708.00K |
| 2026-09-16 | $95.83 | -0.89% | $97.24 | $97.32 | $95.32 | 407.50K |
| 2026-09-15 | $96.69 | -2.20% | $97.04 | $97.66 | $95.80 | 590.40K |
| 2026-09-14 | $98.86 | +2.20% | $102.01 | $103.00 | $97.95 | 1.21M |
| 2026-09-11 | $96.73 | +0.34% | $96.77 | $97.90 | $96.00 | 1.18M |
| 2026-09-10 | $96.40 | -1.76% | $97.50 | $97.50 | $95.85 | 773.70K |
| 2026-09-09 | $98.13 | -0.54% | $98.50 | $98.64 | $96.87 | 706.90K |
| 2026-09-08 | $98.66 | -4.92% | $100.24 | $101.33 | $98.18 | 1.13M |
| 2026-09-04 | $103.76 | +0.86% | $102.78 | $104.82 | $102.32 | 626.00K |
| 2026-09-03 | $102.88 | -0.90% | $104.55 | $105.15 | $102.25 | 1.18M |
| 2026-09-02 | $103.81 | +1.83% | $103.24 | $105.46 | $102.51 | 753.60K |
| 2026-09-01 | $101.94 | +0.33% | $100.98 | $102.14 | $100.29 | 1.04M |
| 2026-08-31 | $101.61 | -0.46% | $102.01 | $103.00 | $100.84 | 1.09M |
| 2026-08-28 | $102.07 | -8.37% | $102.34 | $105.23 | $98.80 | 3.07M |
| 2026-08-27 | $111.40 | -1.03% | $111.69 | $112.81 | $110.25 | 1.55M |
| 2026-08-26 | $112.56 | -1.31% | $112.91 | $113.97 | $111.21 | 1.26M |
| 2026-08-25 | $114.05 | +1.09% | $113.88 | $116.87 | $113.40 | 1.36M |
| 2026-08-24 | $112.82 | -3.22% | $114.03 | $114.19 | $110.52 | 1.85M |
| 2026-08-21 | $116.57 | +5.12% | $110.92 | $120.33 | $110.89 | 2.96M |
| 2026-08-20 | $110.89 | -1.97% | $109.06 | $112.39 | $106.38 | 3.53M |
| 2026-08-19 | $113.12 | +21.96% | $109.29 | $116.00 | $107.18 | 8.78M |
| 2026-08-18 | $92.75 | +1.26% | $91.49 | $93.03 | $91.01 | 921.60K |
| 2026-08-17 | $91.60 | -1.60% | $93.22 | $93.76 | $91.23 | 443.50K |
| 2026-08-14 | $93.09 | +1.05% | $91.73 | $93.24 | $90.52 | 650.50K |
| 2026-08-13 | $92.12 | -0.67% | $92.89 | $93.20 | $91.69 | 988.50K |
| 2026-08-12 | $92.74 | -0.06% | $92.26 | $93.80 | $92.00 | 476.50K |
| 2026-08-11 | $92.80 | 0.00% | $92.84 | $93.23 | $92.04 | 706.00K |
| 2026-08-10 | $92.80 | -0.93% | $94.10 | $94.25 | $92.60 | 731.10K |
| 2026-08-07 | $93.67 | +2.72% | $91.90 | $94.27 | $91.57 | 1.43M |
| 2026-08-06 | $91.19 | -1.07% | $92.50 | $92.65 | $89.70 | 1.35M |
| 2026-08-05 | $92.18 | +0.91% | $91.42 | $92.96 | $90.40 | 1.70M |
| 2026-08-04 | $91.35 | -0.98% | $88.98 | $93.75 | $88.20 | 2.00M |
| 2026-08-03 | $92.25 | +1.84% | $91.01 | $94.41 | $89.50 | 1.12M |
| 2026-07-31 | $90.58 | -2.44% | $93.04 | $93.04 | $90.45 | 710.90K |
| 2026-07-30 | $92.85 | -0.11% | $92.12 | $93.15 | $92.00 | 1.38M |
| 2026-07-29 | $92.95 | +0.54% | $92.30 | $94.38 | $91.93 | 740.10K |
| 2026-07-28 | $92.45 | +1.49% | $91.78 | $92.71 | $90.84 | 679.30K |
| 2026-07-27 | $91.09 | +1.97% | $89.48 | $92.11 | $88.50 | 686.70K |
| 2026-07-24 | $89.33 | -2.97% | $92.00 | $92.19 | $88.92 | 886.00K |
| 2026-07-23 | $92.06 | +0.25% | $90.79 | $92.40 | $90.49 | 539.20K |
| 2026-07-22 | $91.83 | -0.54% | $92.33 | $93.15 | $91.61 | 508.30K |
| 2026-07-21 | $92.33 | +0.18% | $92.29 | $93.90 | $91.81 | 697.00K |
| 2026-07-20 | $92.16 | +0.74% | $91.79 | $92.90 | $90.60 | 687.70K |
| 2026-07-17 | $91.48 | -0.09% | $91.38 | $92.10 | $90.96 | 1.13M |
| 2026-07-16 | $91.56 | -0.47% | $91.96 | $92.76 | $90.83 | 670.20K |
| 2026-07-15 | $91.99 | +1.76% | $90.09 | $92.23 | $89.69 | 761.90K |
| 2026-07-14 | $90.40 | +0.37% | $90.09 | $91.20 | $88.35 | 923.50K |
| 2026-07-13 | $90.07 | -1.55% | $91.26 | $91.98 | $89.66 | 671.50K |
| 2026-07-10 | $91.49 | -1.60% | $93.44 | $93.44 | $91.02 | 551.80K |
| 2026-07-09 | $92.98 | -0.59% | $93.47 | $94.63 | $92.36 | 816.20K |
| 2026-07-08 | $93.53 | -0.81% | $93.03 | $93.88 | $92.26 | 686.50K |
| 2026-07-07 | $94.29 | +0.38% | $94.41 | $95.06 | $93.35 | 895.60K |
| 2026-07-06 | $93.93 | -3.71% | $95.22 | $95.89 | $93.83 | 784.90K |
| 2026-07-02 | $97.54 | +3.86% | $94.49 | $98.81 | $94.49 | 1.39M |
| 2026-07-01 | $93.92 | +0.93% | $93.29 | $94.00 | $92.56 | 545.30K |
| 2026-06-30 | $93.05 | -1.28% | $94.35 | $95.08 | $92.96 | 561.30K |
| 2026-06-29 | $94.26 | +3.33% | $91.55 | $94.37 | $91.27 | 935.60K |
| 2026-06-26 | $91.22 | +1.36% | $88.85 | $91.35 | $88.82 | 873.60K |
| 2026-06-25 | $90.00 | -0.23% | $90.21 | $90.99 | $89.42 | 712.70K |
| 2026-06-24 | $90.21 | -0.45% | $90.30 | $91.11 | $89.33 | 1.44M |
| 2026-06-23 | $90.62 | +0.48% | $90.39 | $91.71 | $90.14 | 552.90K |
| 2026-06-22 | $90.19 | -0.77% | $89.89 | $91.90 | $89.71 | 887.50K |
| 2026-06-18 | $90.89 | -1.44% | $92.16 | $93.25 | $90.12 | 939.60K |
| 2026-06-17 | $92.22 | +3.04% | $89.99 | $93.15 | $89.92 | 902.50K |
| 2026-06-16 | $89.50 | -1.43% | $90.73 | $91.10 | $89.34 | 819.00K |
| 2026-06-15 | $90.80 | +0.29% | $91.11 | $92.21 | $90.58 | 825.00K |
| 2026-06-12 | $90.54 | +1.12% | $89.10 | $90.68 | $88.58 | 1.13M |
| 2026-06-11 | $89.54 | +3.93% | $86.29 | $90.01 | $86.14 | 3.09M |
| 2026-06-10 | $86.15 | -0.40% | $85.70 | $87.30 | $85.09 | 1.21M |
| 2026-06-09 | $86.50 | +1.17% | $86.64 | $87.05 | $84.96 | 1.17M |
| 2026-06-08 | $85.50 | -2.93% | $87.75 | $87.84 | $85.37 | 1.12M |
| 2026-06-05 | $88.08 | -1.69% | $89.51 | $89.95 | $87.75 | 837.20K |
| 2026-06-04 | $89.59 | +1.29% | $88.96 | $91.08 | $88.91 | 861.00K |