BioNTech SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	90.450	91.550	89.500	91.150	91.150	37,377
2025-11-04	89.550	91.400	88.900	90.900	90.900	31,181
2025-11-03	90.700	94.800	88.000	88.650	88.650	82,244
2025-10-31	91.000	91.150	88.800	89.200	89.200	14,052
2025-10-30	89.350	92.400	87.800	91.200	91.200	27,527
2025-10-29	90.700	91.100	89.850	90.100	90.100	14,536
2025-10-28	90.950	91.550	90.100	91.550	91.550	13,301
2025-10-27	91.550	91.850	90.050	90.300	90.300	8,916
2025-10-24	90.000	91.350	89.800	90.850	90.850	12,617
2025-10-23	91.650	92.100	89.800	90.050	90.050	16,973
2025-10-22	91.850	92.350	90.950	91.200	91.200	13,494
2025-10-21	92.000	92.650	91.500	92.300	92.300	19,759
2025-10-20	89.750	91.950	88.700	91.850	91.850	23,251
2025-10-17	89.350	90.150	87.800	89.700	89.700	24,508
2025-10-16	89.100	91.450	89.000	90.750	90.750	25,190
2025-10-15	88.950	89.450	87.800	89.300	89.300	14,133
2025-10-14	88.600	88.800	87.250	87.600	87.600	19,285
2025-10-13	88.400	94.800	87.750	90.500	90.500	34,728
2025-10-10	90.800	91.050	88.500	88.500	88.500	12,966
2025-10-09	91.100	92.000	90.850	91.200	91.200	20,407
2025-10-08	90.650	92.700	90.300	92.200	92.200	23,150
2025-10-07	89.400	91.550	89.100	90.200	90.200	22,961
2025-10-06	89.500	90.400	89.050	89.900	89.900	21,155
2025-10-03	88.600	90.200	88.550	89.450	89.450	13,504
2025-10-02	87.800	88.700	86.750	88.600	88.600	30,422
2025-10-01	83.150	87.700	83.150	87.650	87.650	61,136
2025-09-30	84.050	84.600	82.200	83.100	83.100	45,608
2025-09-29	83.650	84.850	83.350	84.350	84.350	26,177
2025-09-26	83.500	84.400	83.000	83.450	83.450	30,173
2025-09-25	84.900	84.900	83.600	83.700	83.700	21,515
2025-09-24	82.950	84.450	82.950	84.350	84.350	25,308
2025-09-23	84.150	84.150	82.950	83.250	83.250	22,932
2025-09-22	82.300	84.500	81.250	83.600	83.600	38,135
2025-09-19	83.400	83.400	81.750	82.150	82.150	96,251
2025-09-18	84.050	84.800	83.600	84.250	84.250	41,150
2025-09-17	84.050	84.500	81.500	83.800	83.800	53,145
2025-09-16	82.850	85.050	82.650	83.850	83.850	45,684
2025-09-15	83.500	84.500	81.700	83.000	83.000	142,663
2025-09-12	88.600	89.400	85.050	85.050	85.050	57,806
2025-09-11	86.550	87.450	86.000	86.950	86.950	31,997
2025-09-10	87.900	88.400	85.400	86.300	86.300	44,909
2025-09-09	89.750	90.100	87.300	88.000	88.000	72,304
2025-09-08	97.700	97.800	88.500	88.500	88.500	152,303
2025-09-05	88.250	100.00	88.000	97.200	97.200	245,251
2025-09-04	85.950	87.750	85.750	87.500	87.500	22,139
2025-09-03	86.100	86.900	85.500	85.750	85.750	17,137
2025-09-02	86.250	87.800	85.200	85.250	85.250	32,001
2025-09-01	87.000	88.000	85.700	86.200	86.200	20,752
2025-08-29	87.700	88.400	85.800	86.100	86.100	36,675
2025-08-28	89.000	89.250	87.300	87.650	87.650	37,037
2025-08-27	89.850	91.450	88.150	88.500	88.500	47,840
2025-08-26	90.350	92.650	89.850	89.850	89.850	56,736
2025-08-25	95.050	95.800	90.450	90.850	90.850	35,684
2025-08-22	95.000	96.500	95.000	95.750	95.750	17,597
2025-08-21	95.050	96.500	94.450	95.100	95.100	29,668
2025-08-20	95.900	96.300	93.600	94.900	94.900	51,757
2025-08-19	97.050	97.900	96.000	96.550	96.550	41,964
2025-08-18	96.750	97.800	96.750	97.000	97.000	7,228
2025-08-15	97.000	97.450	95.900	97.000	97.000	26,318
2025-08-14	97.000	97.300	95.100	96.450	96.450	33,651

← NewerPage 5 of 22 · 1,278 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.