BioNTech SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 105.50 | 108.00 | 101.93 | 106.86 | 106.86 | 1,891 |
| 2026-02-05 | 108.50 | 108.90 | 105.86 | 106.55 | 106.55 | 2,005 |
| 2026-02-04 | 107.50 | 112.18 | 107.29 | 108.23 | 108.23 | 25,287 |
| 2026-02-03 | 109.50 | 109.92 | 105.80 | 107.00 | 107.00 | 40,941 |
| 2026-02-02 | 111.50 | 117.88 | 108.56 | 110.52 | 110.52 | 3,447 |
| 2026-01-30 | 115.50 | 117.30 | 113.65 | 114.18 | 114.18 | 745 |
| 2026-01-29 | 115.50 | 117.46 | 112.35 | 116.58 | 116.58 | 2,706 |
| 2026-01-28 | 120.00 | 120.27 | 114.11 | 115.99 | 115.99 | 44,620 |
| 2026-01-27 | 120.10 | 120.10 | 118.00 | 119.19 | 119.19 | 12,960 |
| 2026-01-26 | 116.50 | 119.55 | 115.84 | 117.24 | 117.24 | 3,767 |
| 2026-01-23 | 118.50 | 120.38 | 115.78 | 116.16 | 116.16 | 65,859 |
| 2026-01-22 | 117.50 | 123.69 | 115.00 | 119.24 | 119.24 | 31,358 |
| 2026-01-21 | 105.56 | 114.44 | 105.56 | 114.04 | 114.04 | 35,371 |
| 2026-01-20 | 106.50 | 107.73 | 104.00 | 107.00 | 107.00 | 3,727 |
| 2026-01-19 | 109.02 | 109.02 | 109.02 | 109.02 | 109.02 | 23,019 |
| 2026-01-16 | 105.50 | 111.26 | 103.26 | 108.13 | 108.13 | 11,338 |
| 2026-01-15 | 108.50 | 109.11 | 105.41 | 106.54 | 106.54 | 113,797 |
| 2026-01-14 | 107.50 | 109.27 | 107.22 | 108.52 | 108.52 | 51,550 |
| 2026-01-13 | 103.55 | 108.06 | 103.55 | 106.76 | 106.76 | 10,390 |
| 2026-01-12 | 100.50 | 101.63 | 99.520 | 100.32 | 100.32 | 1,660 |
| 2026-01-09 | 98.560 | 100.46 | 98.560 | 100.03 | 100.03 | 1,538 |
| 2026-01-08 | 100.24 | 100.24 | 98.500 | 99.344 | 99.344 | 1,172 |
| 2026-01-07 | 97.918 | 99.789 | 97.918 | 99.480 | 99.480 | 1,741 |
| 2026-01-06 | 97.160 | 99.460 | 97.160 | 97.823 | 97.823 | 1,864 |
| 2026-01-05 | 97.750 | 98.010 | 95.846 | 96.180 | 96.180 | 2,279 |
| 2026-01-02 | 96.040 | 97.384 | 96.040 | 96.362 | 96.362 | 2,799 |
| 2025-12-31 | 95.510 | 95.510 | 94.860 | 95.060 | 95.060 | 192 |
| 2025-12-30 | 94.750 | 96.000 | 94.530 | 95.150 | 95.150 | 1,769 |
| 2025-12-29 | 94.250 | 95.610 | 92.560 | 95.208 | 95.208 | 2,797 |
| 2025-12-24 | 94.250 | 95.771 | 93.000 | 95.486 | 95.486 | 1,388 |
| 2025-12-23 | 92.750 | 94.817 | 91.960 | 94.600 | 94.600 | 6,281 |
| 2025-12-22 | 93.600 | 93.600 | 91.370 | 92.642 | 92.642 | 2,469 |
| 2025-12-19 | 91.750 | 93.500 | 91.650 | 93.290 | 93.290 | 12,861 |
| 2025-12-18 | 91.750 | 92.450 | 91.402 | 91.410 | 91.410 | 755 |
| 2025-12-17 | 93.750 | 94.090 | 91.750 | 91.750 | 91.750 | 9,116 |
| 2025-12-16 | 93.750 | 94.330 | 91.430 | 91.510 | 91.510 | 2,076 |
| 2025-12-15 | 95.250 | 95.530 | 93.620 | 93.870 | 93.870 | 11,959 |
| 2025-12-12 | 96.250 | 96.780 | 94.522 | 94.695 | 94.695 | 1,404 |
| 2025-12-11 | 96.250 | 97.130 | 95.420 | 95.440 | 95.440 | 874 |
| 2025-12-10 | 95.930 | 95.930 | 94.610 | 95.070 | 95.070 | 3,095 |
| 2025-12-09 | 96.750 | 97.690 | 95.059 | 96.217 | 96.217 | 1,208 |
| 2025-12-08 | 97.750 | 101.87 | 97.310 | 97.627 | 97.627 | 15,264 |
| 2025-12-05 | 97.000 | 97.000 | 95.720 | 96.277 | 96.277 | 10,968 |
| 2025-12-04 | 97.750 | 97.750 | 96.165 | 96.320 | 96.320 | 36,684 |
| 2025-12-03 | 96.750 | 98.085 | 96.259 | 96.674 | 96.674 | 502,064 |
| 2025-12-02 | 97.750 | 98.350 | 95.620 | 96.060 | 96.060 | 1,428 |
| 2025-12-01 | 101.75 | 101.78 | 97.900 | 97.900 | 97.900 | 1,046 |
| 2025-11-28 | 101.75 | 103.87 | 101.72 | 103.03 | 103.03 | 1,432 |
| 2025-11-27 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | 798 |
| 2025-11-26 | 99.750 | 102.36 | 98.950 | 102.16 | 102.16 | 1,319 |
| 2025-11-25 | 96.620 | 99.560 | 96.620 | 99.290 | 99.290 | 1,575 |
| 2025-11-24 | 97.750 | 99.040 | 94.039 | 96.720 | 96.720 | 7,136 |
| 2025-11-21 | 97.250 | 99.340 | 95.680 | 96.466 | 96.466 | 1,015 |
| 2025-11-20 | 102.50 | 102.52 | 97.350 | 97.350 | 97.350 | 1,704 |
| 2025-11-19 | 102.50 | 104.23 | 101.48 | 101.90 | 101.90 | 430 |
| 2025-11-18 | 102.50 | 103.21 | 101.25 | 102.28 | 102.28 | 11,251 |
| 2025-11-17 | 103.71 | 103.71 | 102.14 | 103.56 | 103.56 | 552 |
| 2025-11-14 | 103.50 | 104.91 | 101.55 | 103.45 | 103.45 | 1,318 |
| 2025-11-13 | 107.50 | 111.31 | 103.14 | 104.75 | 104.75 | 78,936 |
| 2025-11-12 | 108.50 | 113.50 | 107.65 | 112.73 | 112.73 | 199,217 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-06-02 | 1.5498 EUR |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.