BioNTech SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	91.000	93.150	90.950	92.700	92.700	69,555
2026-02-03	93.800	93.800	90.550	91.600	91.600	85,629
2026-02-02	95.250	95.750	91.700	93.400	93.400	75,982
2026-01-30	97.500	98.100	96.250	96.850	96.850	63,050
2026-01-29	97.200	98.150	96.150	98.050	98.050	76,599
2026-01-28	100.40	100.40	96.000	96.850	96.850	37,079
2026-01-27	99.750	100.50	99.150	100.20	100.20	92,744
2026-01-26	98.350	100.30	98.000	99.250	99.250	60,780
2026-01-23	102.80	103.10	99.550	99.700	99.700	85,668
2026-01-22	99.850	105.70	99.850	103.50	103.50	175,454
2026-01-21	90.650	97.700	89.800	97.650	97.650	96,827
2026-01-20	92.400	92.500	89.000	91.600	91.600	70,517
2026-01-19	92.650	93.600	91.850	92.650	92.650	37,720
2026-01-16	92.000	95.950	91.050	94.300	94.300	91,649
2026-01-15	93.850	93.950	90.800	92.200	92.200	76,409
2026-01-14	91.800	94.200	91.700	93.250	93.250	125,865
2026-01-13	88.500	92.700	88.300	92.700	92.700	127,496
2026-01-12	85.700	87.000	85.050	85.650	85.650	59,635
2026-01-09	85.000	86.400	84.000	86.150	86.150	24,905
2026-01-08	85.600	86.500	84.500	85.500	85.500	44,743
2026-01-07	83.900	85.350	83.700	85.350	85.350	72,698
2026-01-06	82.850	84.950	82.150	84.200	84.200	36,680
2026-01-05	83.150	84.100	81.900	82.000	82.000	44,823
2026-01-02	82.250	83.250	81.900	82.450	82.450	49,161
2025-12-30	80.500	81.550	80.450	81.350	81.350	27,154
2025-12-29	80.050	80.700	79.850	80.550	80.550	43,350
2025-12-23	78.600	79.100	78.250	78.250	78.250	46,101
2025-12-22	79.250	80.100	77.800	79.150	79.150	62,516
2025-12-19	78.400	79.450	78.100	79.150	79.150	41,679
2025-12-18	78.100	78.850	77.900	78.450	78.450	53,064
2025-12-17	78.950	79.850	78.550	78.900	78.900	60,263
2025-12-16	80.000	80.350	77.500	78.150	78.150	67,194
2025-12-15	81.300	81.500	79.800	79.850	79.850	85,721
2025-12-12	82.200	82.600	80.800	81.000	81.000	33,895
2025-12-11	82.550	82.900	81.700	82.300	82.300	47,201
2025-12-10	82.900	83.050	81.300	81.350	81.350	54,307
2025-12-09	84.200	84.200	82.350	83.100	83.100	49,248
2025-12-08	85.350	85.900	83.550	84.000	84.000	89,254
2025-12-05	83.400	83.800	81.900	82.600	82.600	41,027
2025-12-04	84.000	84.050	81.950	82.900	82.900	103,991
2025-12-03	83.350	84.250	82.350	83.600	83.600	55,399
2025-12-02	84.300	85.200	82.500	82.900	82.900	60,369
2025-12-01	88.500	88.500	84.450	84.950	84.950	48,830
2025-11-28	88.050	89.900	87.450	89.050	89.050	28,947
2025-11-27	87.350	88.300	87.350	87.850	87.850	12,994
2025-11-26	86.550	87.800	85.450	86.800	86.800	46,598
2025-11-25	84.300	85.800	83.500	85.700	85.700	37,664
2025-11-24	84.750	85.000	81.500	84.700	84.700	44,188
2025-11-21	85.200	86.000	83.350	84.500	84.500	65,154
2025-11-20	89.700	89.700	86.800	87.150	87.150	34,269
2025-11-19	88.000	90.250	88.000	88.000	88.000	37,202
2025-11-18	88.000	89.000	87.450	87.700	87.700	18,961
2025-11-17	90.350	90.850	88.000	89.000	89.000	29,422
2025-11-14	89.350	90.400	87.350	89.950	89.950	55,397
2025-11-13	94.000	94.150	89.350	90.250	90.250	104,617
2025-11-12	93.850	97.200	92.900	97.200	97.200	48,959
2025-11-11	90.950	94.650	89.500	94.650	94.650	114,291
2025-11-10	90.150	92.000	89.900	91.100	91.100	24,629
2025-11-07	89.100	89.700	86.800	87.150	87.150	37,261
2025-11-06	89.800	90.550	88.300	88.800	88.800	24,893

← NewerPage 4 of 22 · 1,275 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.