5 DAY PERFORMANCE
+8.53%
1 MONTH PERFORMANCE
+5.65%
3 MONTH PERFORMANCE
-3.50%
6 MONTH PERFORMANCE
-1.66%
YEAR-TO-DATE PERFORMANCE
+7.31%
1 YEAR PERFORMANCE
+8.11%
BioNTech SE Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $93.20 | $92.23 (-1.04%) | $93.46 | $91.25 | 845.91 K | $23.28 B |
| 05/12/2026 | $93.34 | $93.66 (0.34%) | $94.47 | $92.12 | 384.82 K | $23.69 B |
| 05/11/2026 | $96.20 | $93.34 (-2.97%) | $96.80 | $92.53 | 647.80 K | $23.60 B |
| 05/08/2026 | $93.38 | $94.13 (0.8%) | $95.99 | $92.50 | 1.04 M | $23.80 B |
| 05/07/2026 | $95.76 | $93.02 (-2.86%) | $97.73 | $92.11 | 1.12 M | $23.52 B |
| 05/06/2026 | $91.75 | $95.26 (3.83%) | $96.05 | $90.79 | 1.04 M | $24.09 B |
| 05/05/2026 | $95.77 | $95.50 (-0.28%) | $98.57 | $95.02 | 1.51 M | $24.15 B |
| 05/04/2026 | $98.88 | $99.35 (0.48%) | $100.21 | $97.95 | 1.05 M | $25.12 B |
| 05/01/2026 | $98.48 | $97.54 (-0.95%) | $99.09 | $95.42 | 1.08 M | $23.91 B |
| 04/30/2026 | $102.30 | $103.45 (1.12%) | $104.81 | $102.30 | 707.12 K | $25.36 B |
| 04/29/2026 | $102.00 | $101.57 (-0.42%) | $102.06 | $99.81 | 553.22 K | $24.90 B |
| 04/28/2026 | $101.66 | $102.06 (0.39%) | $102.25 | $100.66 | 524.70 K | $25.02 B |
| 04/27/2026 | $105.59 | $102.06 (-3.34%) | $107.14 | $101.76 | 824.48 K | $25.02 B |
| 04/24/2026 | $106.28 | $105.46 (-0.77%) | $106.92 | $104.51 | 543.77 K | $25.85 B |
| 04/23/2026 | $108.92 | $105.56 (-3.08%) | $109.76 | $105.39 | 716.55 K | $25.88 B |
| 04/22/2026 | $112.39 | $108.60 (-3.37%) | $113.26 | $107.53 | 1.24 M | $26.62 B |
| 04/21/2026 | $105.04 | $111.60 (6.25%) | $112.60 | $104.21 | 2.75 M | $27.36 B |
| 04/20/2026 | $102.15 | $105.19 (2.98%) | $105.26 | $102.10 | 908.03 K | $25.79 B |
| 04/17/2026 | $103.52 | $102.92 (-0.58%) | $104.98 | $102.78 | 777.60 K | $25.23 B |
| 04/16/2026 | $99.74 | $102.12 (2.39%) | $102.16 | $98.84 | 647.12 K | $25.04 B |
| 04/15/2026 | $98.82 | $99.47 (0.66%) | $100.47 | $98.82 | 475.00 K | $24.39 B |
| 04/14/2026 | $96.39 | $98.41 (2.1%) | $99.86 | $95.36 | 1.09 M | $24.13 B |
| 04/13/2026 | $95.75 | $96.70 (0.99%) | $98.23 | $95.66 | 1.36 M | $23.71 B |
| 04/10/2026 | $92.75 | $95.50 (2.96%) | $96.00 | $92.29 | 1.00 M | $23.41 B |
| 04/09/2026 | $91.35 | $91.98 (0.69%) | $93.03 | $90.08 | 761.70 K | $22.55 B |
| 04/08/2026 | $92.45 | $92.08 (-0.4%) | $92.50 | $90.95 | 569.53 K | $22.57 B |
| 04/07/2026 | $89.40 | $89.62 (0.25%) | $90.24 | $87.56 | 662.41 K | $21.97 B |
| 04/06/2026 | $90.81 | $91.28 (0.52%) | $92.35 | $90.55 | 466.67 K | $22.38 B |
| 04/02/2026 | $87.67 | $91.18 (4%) | $91.43 | $87.45 | 786.75 K | $22.35 B |
| 04/01/2026 | $89.78 | $89.42 (-0.4%) | $90.74 | $88.75 | 618.10 K | $21.92 B |
| 03/31/2026 | $86.29 | $88.88 (3%) | $89.54 | $86.29 | 857.13 K | $21.79 B |
| 03/30/2026 | $85.87 | $85.25 (-0.72%) | $86.04 | $84.78 | 583.20 K | $20.90 B |
| 03/27/2026 | $87.62 | $85.68 (-2.21%) | $87.96 | $85.05 | 706.30 K | $21.01 B |
| 03/26/2026 | $87.89 | $87.46 (-0.49%) | $89.34 | $87.18 | 686.41 K | $21.44 B |
| 03/25/2026 | $88.00 | $88.77 (0.88%) | $89.17 | $87.76 | 651.40 K | $21.76 B |
| 03/24/2026 | $87.14 | $86.81 (-0.38%) | $87.79 | $86.33 | 1.09 M | $21.28 B |
| 03/23/2026 | $89.41 | $88.41 (-1.12%) | $90.94 | $87.96 | 1.19 M | $21.67 B |
| 03/20/2026 | $89.00 | $89.27 (0.3%) | $89.62 | $87.16 | 1.57 M | $21.89 B |
| 03/19/2026 | $88.02 | $89.31 (1.47%) | $89.39 | $87.66 | 1.70 M | $21.90 B |
| 03/18/2026 | $93.50 | $90.00 (-3.74%) | $93.77 | $89.86 | 1.30 M | $22.06 B |
| 03/17/2026 | $91.33 | $94.86 (3.87%) | $95.14 | $91.18 | 1.29 M | $23.26 B |
| 03/16/2026 | $92.00 | $90.54 (-1.59%) | $92.80 | $90.36 | 959.61 K | $22.20 B |
| 03/13/2026 | $90.06 | $91.19 (1.25%) | $91.60 | $89.60 | 1.41 M | $22.36 B |
| 03/12/2026 | $89.70 | $90.10 (0.45%) | $90.93 | $88.50 | 2.35 M | $22.09 B |
| 03/11/2026 | $86.28 | $90.84 (5.29%) | $92.59 | $86.28 | 4.55 M | $22.27 B |
| 03/10/2026 | $82.81 | $83.89 (1.3%) | $85.50 | $79.52 | 12.52 M | $20.57 B |
| 03/09/2026 | $100.46 | $102.16 (1.69%) | $102.86 | $98.95 | 1.03 M | $25.05 B |
| 03/06/2026 | $99.00 | $101.50 (2.53%) | $102.10 | $98.60 | 578.37 K | $24.28 B |
| 03/05/2026 | $102.80 | $101.95 (-0.83%) | $103.51 | $99.23 | 693.16 K | $24.38 B |
| 03/04/2026 | $102.52 | $103.80 (1.25%) | $104.08 | $99.82 | 732.33 K | $24.83 B |
| 03/03/2026 | $103.22 | $100.76 (-2.38%) | $104.12 | $97.22 | 1.50 M | $24.10 B |
| 03/02/2026 | $108.18 | $107.48 (-0.65%) | $110.10 | $107.00 | 599.66 K | $25.71 B |
| 02/27/2026 | $109.00 | $110.23 (1.13%) | $111.05 | $108.99 | 420.60 K | $26.36 B |
| 02/26/2026 | $109.11 | $108.80 (-0.28%) | $109.37 | $107.75 | 418.51 K | $26.02 B |
| 02/25/2026 | $110.89 | $109.84 (-0.95%) | $112.40 | $109.80 | 315.92 K | $26.27 B |
| 02/24/2026 | $110.07 | $110.89 (0.74%) | $111.37 | $109.60 | 359.84 K | $26.52 B |
| 02/23/2026 | $109.30 | $109.93 (0.58%) | $112.24 | $108.82 | 560.85 K | $26.29 B |
| 02/20/2026 | $109.19 | $110.15 (0.88%) | $110.89 | $108.65 | 946.24 K | $26.34 B |
| 02/19/2026 | $107.01 | $110.42 (3.19%) | $110.48 | $106.21 | 561.76 K | $26.41 B |
| 02/18/2026 | $107.07 | $107.95 (0.82%) | $108.80 | $106.38 | 380.61 K | $25.82 B |
| 02/17/2026 | $106.00 | $106.99 (0.93%) | $107.56 | $105.41 | 384.43 K | $25.59 B |
| 02/13/2026 | $106.38 | $105.87 (-0.48%) | $108.00 | $105.70 | 632.00 K | $25.32 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.
