BioNTech SE historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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

← NewerPage 4 of 21 · 1,244 trading daysOlder →

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.