BioNTech SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	104.03	109.90	104.03	109.58	109.58	40,371
2025-11-10	104.50	106.57	104.32	104.76	104.76	1,748
2025-11-07	102.41	102.41	100.40	101.48	101.48	1,345
2025-11-06	103.50	104.25	101.90	102.87	102.87	13,308
2025-11-05	103.50	105.16	103.02	103.83	103.83	858
2025-11-04	102.50	107.82	102.50	104.12	104.12	8,078
2025-11-03	103.50	108.99	99.200	103.12	103.12	6,440
2025-10-31	103.50	104.69	102.84	103.95	103.95	992
2025-10-30	102.50	107.35	101.60	105.43	105.43	2,775
2025-10-29	104.23	106.27	104.23	104.28	104.28	700
2025-10-28	105.50	106.79	104.68	105.50	105.50	3,482
2025-10-27	104.60	106.98	104.60	105.52	105.52	977
2025-10-24	104.64	106.38	104.64	105.64	105.64	1,068
2025-10-23	106.05	106.05	104.41	104.42	104.42	865
2025-10-22	106.50	106.91	105.27	105.48	105.48	984
2025-10-21	106.50	107.58	106.33	107.33	107.33	1,217
2025-10-20	104.50	108.10	103.60	107.20	107.20	2,357
2025-10-17	103.50	105.50	103.05	105.24	105.24	1,739
2025-10-16	104.50	106.49	103.76	105.76	105.76	1,198
2025-10-15	103.50	104.09	102.00	103.65	103.65	1,137
2025-10-14	101.50	102.74	100.86	102.74	102.74	533
2025-10-13	103.50	109.75	99.720	102.33	102.33	2,067
2025-10-10	104.50	104.85	101.31	101.43	101.43	821
2025-10-09	105.50	106.80	104.75	105.11	105.11	724
2025-10-08	105.50	109.87	104.28	107.17	107.17	1,450
2025-10-07	104.71	106.44	104.71	105.53	105.53	923
2025-10-06	104.50	105.89	103.67	105.44	105.44	1,597
2025-10-03	104.50	106.32	104.26	105.82	105.82	1,626
2025-10-02	102.50	103.90	101.80	103.70	103.70	3,500
2025-10-01	98.070	102.93	98.070	101.76	101.76	5,731
2025-09-30	97.750	99.330	95.880	98.000	98.000	1,300
2025-09-29	98.000	98.888	97.920	98.316	98.316	1,925
2025-09-26	97.250	98.590	97.000	97.460	97.460	1,037
2025-09-25	99.000	99.017	97.665	97.841	97.841	7,670
2025-09-24	97.950	99.450	97.950	99.350	99.350	509
2025-09-23	98.000	98.980	97.980	98.480	98.480	7,866
2025-09-22	96.000	99.460	96.000	98.299	98.299	3,417
2025-09-19	96.750	97.747	96.180	96.777	96.777	6,155
2025-09-18	98.750	99.800	96.606	96.606	96.606	29,407
2025-09-17	99.750	100.13	96.873	98.660	98.660	901
2025-09-16	98.000	100.70	97.920	99.797	99.797	3,367
2025-09-15	98.450	98.450	96.320	97.532	97.532	14,601
2025-09-12	102.87	102.87	90.480	95.254	95.254	8,938
2025-09-11	101.50	103.90	100.56	103.90	103.90	4,237
2025-09-10	102.50	103.01	99.926	100.76	100.76	18,734
2025-09-09	104.50	106.00	102.30	102.51	102.51	3,909
2025-09-08	113.84	113.84	102.33	103.18	103.18	5,762
2025-09-05	103.99	117.50	103.99	111.98	111.98	20,329
2025-09-04	99.810	103.00	99.810	103.00	103.00	223
2025-09-03	100.50	100.97	99.940	99.980	99.980	620
2025-09-02	100.50	102.07	99.000	99.919	99.919	2,788
2025-09-01	99.750	99.750	99.750	99.750	99.750	13
2025-08-29	101.75	102.38	100.42	100.44	100.44	2,431
2025-08-28	103.50	103.74	101.67	101.67	101.67	871
2025-08-27	104.50	105.15	101.71	102.21	102.21	8,948
2025-08-26	105.50	106.56	103.54	103.77	103.77	4,599
2025-08-22	110.61	112.73	110.61	111.50	111.50	1,225
2025-08-21	111.00	111.00	109.82	110.53	110.53	341
2025-08-20	111.50	112.14	109.31	111.01	111.01	3,041
2025-08-19	112.50	114.20	112.11	112.61	112.61	473

← NewerPage 5 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.