5 DAY PERFORMANCE
-9.69%
1 MONTH PERFORMANCE
+14.36%
3 MONTH PERFORMANCE
+10.87%
6 MONTH PERFORMANCE
-7.87%
YEAR-TO-DATE PERFORMANCE
+7.31%
1 YEAR PERFORMANCE
-7.86%
BioNTech SE Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $110.92 | $116.57 (5.09%) | $120.33 | $110.89 | 2.96 M | $29.53 B |
| 08/20/2026 | $109.06 | $110.89 (1.68%) | $112.39 | $106.38 | 3.53 M | $28.09 B |
| 08/19/2026 | $109.29 | $113.12 (3.5%) | $116.00 | $107.18 | 8.78 M | $28.66 B |
| 08/18/2026 | $91.49 | $92.75 (1.38%) | $93.03 | $91.01 | 921.60 K | $23.50 B |
| 08/17/2026 | $93.22 | $91.60 (-1.74%) | $93.76 | $91.23 | 443.53 K | $23.21 B |
| 08/14/2026 | $91.73 | $93.09 (1.48%) | $93.24 | $90.52 | 650.53 K | $23.58 B |
| 08/13/2026 | $92.89 | $92.12 (-0.83%) | $93.20 | $91.69 | 988.54 K | $23.34 B |
| 08/12/2026 | $92.26 | $92.74 (0.52%) | $93.80 | $92.00 | 476.50 K | $23.49 B |
| 08/11/2026 | $92.84 | $92.80 (-0.04%) | $93.23 | $92.04 | 706.00 K | $23.51 B |
| 08/10/2026 | $94.10 | $92.80 (-1.38%) | $94.25 | $92.60 | 731.13 K | $23.51 B |
| 08/07/2026 | $91.90 | $93.67 (1.93%) | $94.27 | $91.57 | 1.43 M | $23.73 B |
| 08/06/2026 | $92.50 | $91.19 (-1.42%) | $92.65 | $89.70 | 1.35 M | $23.10 B |
| 08/05/2026 | $91.42 | $92.18 (0.83%) | $92.96 | $90.40 | 1.70 M | $23.35 B |
| 08/04/2026 | $88.98 | $91.35 (2.66%) | $93.75 | $88.20 | 2.00 M | $23.14 B |
| 08/03/2026 | $91.01 | $92.25 (1.36%) | $94.41 | $89.50 | 1.12 M | $23.37 B |
| 07/31/2026 | $93.04 | $90.58 (-2.64%) | $93.04 | $90.45 | 710.91 K | $22.91 B |
| 07/30/2026 | $92.12 | $92.85 (0.79%) | $93.15 | $92.00 | 1.38 M | $23.48 B |
| 07/29/2026 | $92.30 | $92.95 (0.7%) | $94.38 | $91.93 | 740.14 K | $23.51 B |
| 07/28/2026 | $91.78 | $92.45 (0.73%) | $92.71 | $90.84 | 679.30 K | $23.38 B |
| 07/27/2026 | $89.48 | $91.09 (1.8%) | $92.11 | $88.50 | 687.34 K | $23.04 B |
| 07/24/2026 | $92.00 | $89.33 (-2.9%) | $92.19 | $88.92 | 886.10 K | $22.59 B |
| 07/23/2026 | $90.79 | $92.06 (1.4%) | $92.40 | $90.49 | 539.22 K | $23.28 B |
| 07/22/2026 | $92.33 | $91.83 (-0.54%) | $93.15 | $91.61 | 508.36 K | $23.22 B |
| 07/21/2026 | $92.29 | $92.33 (0.04%) | $93.90 | $91.81 | 697.00 K | $23.35 B |
| 07/20/2026 | $91.79 | $92.16 (0.4%) | $92.90 | $90.60 | 687.74 K | $23.31 B |
| 07/17/2026 | $91.38 | $91.48 (0.11%) | $92.10 | $90.96 | 1.13 M | $23.13 B |
| 07/16/2026 | $91.96 | $91.56 (-0.43%) | $92.76 | $90.84 | 670.29 K | $23.15 B |
| 07/15/2026 | $90.09 | $91.99 (2.11%) | $92.23 | $89.69 | 761.90 K | $23.26 B |
| 07/14/2026 | $90.09 | $90.40 (0.34%) | $91.20 | $88.35 | 923.50 K | $22.86 B |
| 07/13/2026 | $91.26 | $90.07 (-1.3%) | $91.98 | $89.66 | 671.51 K | $22.78 B |
| 07/10/2026 | $93.44 | $91.49 (-2.09%) | $93.44 | $91.02 | 551.80 K | $23.14 B |
| 07/09/2026 | $93.47 | $92.98 (-0.52%) | $94.63 | $92.36 | 816.20 K | $23.51 B |
| 07/08/2026 | $93.03 | $93.53 (0.54%) | $93.88 | $92.26 | 686.52 K | $23.65 B |
| 07/07/2026 | $94.41 | $94.29 (-0.13%) | $95.06 | $93.35 | 896.01 K | $23.84 B |
| 07/06/2026 | $95.23 | $93.93 (-1.37%) | $95.89 | $93.83 | 784.94 K | $23.75 B |
| 07/02/2026 | $94.49 | $97.55 (3.24%) | $98.81 | $94.49 | 1.39 M | $24.67 B |
| 07/01/2026 | $93.29 | $93.92 (0.68%) | $94.00 | $92.56 | 545.57 K | $23.75 B |
| 06/30/2026 | $94.35 | $93.05 (-1.38%) | $95.08 | $92.96 | 561.33 K | $23.53 B |
| 06/29/2026 | $91.55 | $94.26 (2.96%) | $94.37 | $91.27 | 935.87 K | $23.84 B |
| 06/26/2026 | $88.85 | $91.22 (2.67%) | $91.35 | $88.83 | 873.63 K | $23.07 B |
| 06/25/2026 | $90.21 | $90.00 (-0.23%) | $90.99 | $89.42 | 712.73 K | $22.76 B |
| 06/24/2026 | $90.30 | $90.21 (-0.1%) | $91.11 | $89.33 | 1.44 M | $22.81 B |
| 06/23/2026 | $90.39 | $90.62 (0.25%) | $91.71 | $90.14 | 552.90 K | $22.92 B |
| 06/22/2026 | $89.89 | $90.19 (0.33%) | $91.90 | $89.71 | 887.52 K | $22.81 B |
| 06/18/2026 | $92.16 | $90.89 (-1.38%) | $93.25 | $90.12 | 939.60 K | $22.98 B |
| 06/17/2026 | $89.99 | $92.22 (2.48%) | $93.15 | $89.92 | 902.50 K | $23.32 B |
| 06/16/2026 | $90.73 | $89.50 (-1.36%) | $91.10 | $89.34 | 819.25 K | $22.63 B |
| 06/15/2026 | $91.11 | $90.80 (-0.34%) | $92.21 | $90.58 | 825.40 K | $22.96 B |
| 06/12/2026 | $89.10 | $90.54 (1.62%) | $90.68 | $88.58 | 1.13 M | $22.90 B |
| 06/11/2026 | $86.29 | $89.54 (3.77%) | $90.01 | $86.14 | 3.10 M | $22.64 B |
| 06/10/2026 | $85.70 | $86.15 (0.53%) | $87.30 | $85.09 | 1.21 M | $21.79 B |
| 06/09/2026 | $86.64 | $86.50 (-0.16%) | $87.05 | $84.96 | 1.17 M | $21.87 B |
| 06/08/2026 | $87.75 | $85.50 (-2.56%) | $87.84 | $85.37 | 1.12 M | $21.62 B |
| 06/05/2026 | $89.51 | $88.08 (-1.6%) | $89.95 | $87.75 | 837.44 K | $22.27 B |
| 06/04/2026 | $88.96 | $89.59 (0.71%) | $91.09 | $88.91 | 861.00 K | $22.66 B |
| 06/03/2026 | $88.49 | $88.45 (-0.05%) | $88.81 | $87.95 | 659.90 K | $22.37 B |
| 06/02/2026 | $90.08 | $89.14 (-1.04%) | $90.23 | $88.10 | 968.69 K | $22.54 B |
| 06/01/2026 | $97.00 | $91.70 (-5.46%) | $97.44 | $91.26 | 1.30 M | $23.19 B |
| 05/29/2026 | $94.17 | $95.95 (1.89%) | $97.44 | $94.03 | 1.37 M | $24.26 B |
| 05/28/2026 | $92.69 | $93.44 (0.81%) | $94.38 | $91.07 | 915.08 K | $23.63 B |
| 05/27/2026 | $94.19 | $93.00 (-1.26%) | $95.84 | $92.72 | 1.55 M | $23.52 B |
| 05/26/2026 | $91.83 | $92.25 (0.46%) | $93.29 | $90.92 | 587.71 K | $23.33 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
