BioNTech SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	80.750	81.150	78.400	78.600	78.600	12,881
2026-10-15	79.400	80.800	78.750	80.550	80.550	14,321
2026-10-14	80.250	81.250	79.700	79.800	79.800	24,254
2026-10-13	86.150	86.200	79.700	81.100	81.100	74,942
2026-10-12	86.500	88.000	86.200	86.600	86.600	26,679
2026-10-09	82.300	86.550	82.300	84.400	84.400	20,169
2026-10-08	85.250	85.250	82.250	82.400	82.400	47,338
2026-10-07	85.700	86.700	84.100	86.600	86.600	12,574
2026-10-06	87.150	88.800	84.750	86.650	86.650	42,619
2026-10-05	86.150	86.450	85.150	85.850	85.850	20,981
2026-10-02	86.150	86.900	85.550	86.050	86.050	25,845
2026-10-01	87.200	88.000	85.600	86.900	86.900	35,709
2026-09-30	86.800	87.350	85.500	86.400	86.400	19,673
2026-09-29	86.950	87.950	85.950	86.350	86.350	28,158
2026-09-28	86.500	86.900	85.000	86.200	86.200	22,525
2026-09-25	87.300	87.350	85.800	86.600	86.600	11,063
2026-09-24	86.050	87.300	85.100	86.250	86.250	45,184
2026-09-23	89.000	89.250	87.800	87.950	87.950	29,472
2026-09-22	85.850	89.350	85.000	89.050	89.050	25,771
2026-09-21	84.050	85.800	84.050	84.850	84.850	11,259
2026-09-18	86.800	87.500	83.500	83.700	83.700	25,251
2026-09-17	84.300	86.700	83.700	85.950	85.950	11,256
2026-09-16	84.000	84.450	83.400	83.650	83.650	15,257
2026-09-15	86.200	86.200	83.000	83.400	83.400	12,708
2026-09-14	85.550	90.450	85.000	86.000	86.000	63,495
2026-09-11	84.000	84.400	83.000	83.200	83.200	10,182
2026-09-10	84.650	85.150	82.800	82.850	82.850	14,466
2026-09-09	85.000	85.150	83.300	83.800	83.800	11,731
2026-09-08	88.850	89.200	84.800	84.800	84.800	28,043
2026-09-07	89.350	89.350	88.200	88.750	88.750	19,243
2026-09-04	88.500	89.700	88.150	89.700	89.700	23,775
2026-09-03	89.200	90.500	88.150	88.400	88.400	13,950
2026-09-02	88.450	90.600	88.100	88.800	88.800	22,943
2026-09-01	87.800	88.000	86.650	87.000	87.000	30,013
2026-08-31	88.550	88.700	87.100	87.600	87.600	28,685
2026-08-28	96.100	96.150	83.300	89.000	89.000	95,991
2026-08-27	96.700	97.400	94.600	95.700	95.700	35,556
2026-08-26	98.250	98.250	95.550	95.900	95.900	32,702
2026-08-25	97.600	100.00	96.750	100.00	100.00	72,044
2026-08-24	100.70	100.80	94.850	96.050	96.050	79,215
2026-08-21	94.250	103.00	94.050	101.70	101.70	151,793
2026-08-20	93.500	96.350	91.600	95.100	95.100	179,726
2026-08-19	79.750	99.150	79.450	95.100	95.100	446,638
2026-08-18	79.200	79.600	78.500	79.450	79.450	11,246
2026-08-17	80.300	80.900	78.850	78.850	78.850	11,795
2026-08-14	79.500	80.450	78.400	79.450	79.450	18,855
2026-08-13	80.700	81.050	79.900	80.600	80.600	20,465
2026-08-12	79.900	81.000	79.550	81.000	81.000	14,171
2026-08-11	80.550	81.050	79.800	79.850	79.850	19,962
2026-08-10	81.000	81.550	80.000	81.000	81.000	22,777
2026-08-07	78.800	81.600	78.800	80.700	80.700	35,411
2026-08-06	79.100	80.350	78.050	78.100	78.100	20,498
2026-08-05	78.900	80.450	78.450	79.100	79.100	24,277
2026-08-04	80.750	81.000	75.400	81.000	81.000	110,914
2026-08-03	79.000	82.050	77.750	81.600	81.600	68,099
2026-07-31	80.900	81.300	79.050	79.050	79.050	50,256
2026-07-30	81.250	81.300	80.100	80.150	80.150	13,458
2026-07-29	80.700	81.900	80.500	81.250	81.250	48,953
2026-07-28	80.000	81.500	79.900	80.600	80.600	25,598
2026-07-27	78.500	80.650	77.800	80.450	80.450	23,080

Page 1 of 2 · 65 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-06-02	1.8966 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.