5 DAY PERFORMANCE
+9.89%
1 MONTH PERFORMANCE
+2.28%
3 MONTH PERFORMANCE
+3.33%
6 MONTH PERFORMANCE
-3.19%
YEAR-TO-DATE PERFORMANCE
-7.42%
1 YEAR PERFORMANCE
-12.69%
BioNTech SE Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $97.50 | $97.42 (-0.08%) | $97.69 | $97.11 | 37.98 K | |
| 12/08/2025 | $99.00 | $97.28 (-1.74%) | $99.56 | $96.13 | 1.57 M | $23.27 B |
| 12/05/2025 | $96.41 | $96.25 (-0.17%) | $96.69 | $95.21 | 1.27 M | $23.02 B |
| 12/04/2025 | $97.08 | $96.00 (-1.11%) | $98.11 | $95.59 | 1.61 M | $22.96 B |
| 12/03/2025 | $96.56 | $96.73 (0.18%) | $98.20 | $96.20 | 3.48 M | $23.13 B |
| 12/02/2025 | $97.05 | $96.11 (-0.97%) | $97.50 | $95.61 | 2.10 M | $22.99 B |
| 12/01/2025 | $101.00 | $97.39 (-3.57%) | $101.84 | $97.15 | 1.76 M | $23.29 B |
| 11/28/2025 | $102.30 | $103.15 (0.83%) | $104.05 | $102.10 | 822.30 K | $24.67 B |
| 11/26/2025 | $99.65 | $102.70 (3.06%) | $102.90 | $98.72 | 1.05 M | $24.56 B |
| 11/25/2025 | $96.70 | $99.71 (3.11%) | $99.81 | $96.65 | 1.21 M | $23.85 B |
| 11/24/2025 | $95.40 | $96.54 (1.19%) | $98.07 | $94.00 | 1.46 M | $23.09 B |
| 11/21/2025 | $97.52 | $95.59 (-1.98%) | $99.15 | $95.45 | 1.31 M | $22.86 B |
| 11/20/2025 | $102.23 | $96.97 (-5.15%) | $102.43 | $96.88 | 1.18 M | $23.19 B |
| 11/19/2025 | $102.92 | $101.43 (-1.45%) | $103.08 | $101.18 | 594.70 K | $24.26 B |
| 11/18/2025 | $102.38 | $102.53 (0.15%) | $103.51 | $101.19 | 903.90 K | $24.52 B |
| 11/17/2025 | $103.24 | $102.67 (-0.55%) | $103.91 | $102.02 | 785.61 K | $24.56 B |
| 11/14/2025 | $102.76 | $103.09 (0.32%) | $105.00 | $101.52 | 1.29 M | $24.66 B |
| 11/13/2025 | $105.50 | $103.88 (-1.54%) | $106.75 | $103.25 | 2.29 M | $24.84 B |
| 11/12/2025 | $108.94 | $111.70 (2.53%) | $113.39 | $107.65 | 1.12 M | $26.71 B |
| 11/11/2025 | $105.37 | $108.65 (3.11%) | $109.96 | $105.37 | 1.30 M | $25.99 B |
| 11/10/2025 | $104.32 | $105.07 (0.72%) | $107.00 | $104.05 | 607.90 K | $25.13 B |
| 11/07/2025 | $102.18 | $103.14 (0.94%) | $103.22 | $100.09 | 506.43 K | $24.92 B |
| 11/06/2025 | $103.49 | $103.35 (-0.14%) | $103.87 | $101.99 | 412.00 K | $24.97 B |
| 11/05/2025 | $103.11 | $103.43 (0.31%) | $105.21 | $103.04 | 534.70 K | $24.99 B |
| 11/04/2025 | $104.38 | $104.83 (0.43%) | $105.03 | $102.59 | 820.69 K | $25.33 B |
| 11/03/2025 | $104.80 | $103.96 (-0.8%) | $109.02 | $101.66 | 879.90 K | $25.12 B |
| 10/31/2025 | $104.03 | $103.91 (-0.12%) | $104.73 | $102.34 | 557.86 K | $25.11 B |
| 10/30/2025 | $101.90 | $104.67 (2.72%) | $107.32 | $101.90 | 516.28 K | $25.29 B |
| 10/29/2025 | $104.50 | $103.35 (-1.1%) | $106.19 | $103.23 | 578.04 K | $24.97 B |
| 10/28/2025 | $105.15 | $105.03 (-0.11%) | $106.80 | $104.79 | 358.32 K | $25.38 B |
| 10/27/2025 | $106.05 | $106.05 (0%) | $106.89 | $104.75 | 341.09 K | $25.62 B |
| 10/24/2025 | $105.84 | $105.66 (-0.17%) | $106.64 | $104.52 | 361.20 K | $25.53 B |
| 10/23/2025 | $105.18 | $104.75 (-0.41%) | $106.07 | $103.06 | 719.23 K | $25.31 B |
| 10/22/2025 | $105.37 | $106.23 (0.82%) | $107.05 | $105.00 | 797.44 K | $25.67 B |
| 10/21/2025 | $107.20 | $106.89 (-0.29%) | $107.60 | $106.22 | 554.60 K | $25.83 B |
| 10/20/2025 | $104.07 | $107.95 (3.73%) | $108.05 | $103.21 | 886.49 K | $26.08 B |
| 10/17/2025 | $103.10 | $105.14 (1.98%) | $105.58 | $103.10 | 487.92 K | $25.40 B |
| 10/16/2025 | $104.66 | $105.08 (0.4%) | $106.74 | $103.74 | 495.50 K | $25.39 B |
| 10/15/2025 | $102.01 | $104.34 (2.28%) | $104.50 | $102.00 | 448.68 K | $25.21 B |
| 10/14/2025 | $101.46 | $102.61 (1.13%) | $103.13 | $101.00 | 441.40 K | $24.79 B |
| 10/13/2025 | $102.00 | $102.30 (0.29%) | $109.74 | $101.25 | 1.42 M | $24.72 B |
| 10/10/2025 | $104.72 | $102.06 (-2.54%) | $104.85 | $101.18 | 855.44 K | $24.66 B |
| 10/09/2025 | $106.23 | $104.48 (-1.65%) | $106.92 | $104.02 | 655.61 K | $25.24 B |
| 10/08/2025 | $106.65 | $106.28 (-0.35%) | $108.09 | $105.89 | 604.40 K | $25.68 B |
| 10/07/2025 | $105.12 | $106.06 (0.89%) | $107.33 | $104.99 | 704.31 K | $25.63 B |
| 10/06/2025 | $104.57 | $105.16 (0.56%) | $105.91 | $104.45 | 441.50 K | $25.41 B |
| 10/03/2025 | $104.55 | $105.49 (0.9%) | $106.52 | $104.26 | 535.71 K | $25.49 B |
| 10/02/2025 | $101.91 | $104.51 (2.55%) | $104.75 | $101.80 | 568.90 K | $25.25 B |
| 10/01/2025 | $99.25 | $102.21 (2.98%) | $102.88 | $98.80 | 1.06 M | $24.70 B |
| 09/30/2025 | $97.26 | $98.62 (1.4%) | $99.34 | $96.08 | 733.90 K | $23.83 B |
| 09/29/2025 | $98.35 | $98.10 (-0.25%) | $99.08 | $97.53 | 620.52 K | $23.70 B |
| 09/26/2025 | $98.50 | $98.08 (-0.43%) | $98.58 | $96.93 | 570.50 K | $23.70 B |
| 09/25/2025 | $98.28 | $98.08 (-0.2%) | $99.29 | $97.62 | 591.73 K | $23.70 B |
| 09/24/2025 | $97.98 | $99.75 (1.81%) | $99.98 | $97.96 | 661.30 K | $24.10 B |
| 09/23/2025 | $98.44 | $98.27 (-0.17%) | $98.95 | $97.87 | 566.91 K | $23.74 B |
| 09/22/2025 | $96.36 | $98.72 (2.45%) | $99.54 | $95.94 | 741.55 K | $23.85 B |
| 09/19/2025 | $96.89 | $96.22 (-0.69%) | $97.84 | $96.04 | 2.16 M | $23.25 B |
| 09/18/2025 | $99.00 | $96.31 (-2.72%) | $99.49 | $95.34 | 1.60 M | $23.27 B |
| 09/17/2025 | $99.06 | $98.15 (-0.92%) | $100.18 | $96.85 | 1.03 M | $23.72 B |
| 09/16/2025 | $98.11 | $99.26 (1.17%) | $100.84 | $97.93 | 1.17 M | $23.98 B |
| 09/15/2025 | $98.00 | $97.88 (-0.12%) | $98.67 | $96.16 | 1.41 M | $23.65 B |
| 09/12/2025 | $101.60 | $96.74 (-4.78%) | $102.13 | $90.12 | 5.15 M | $23.37 B |
| 09/11/2025 | $101.26 | $104.31 (3.01%) | $104.48 | $100.66 | 770.70 K | $25.20 B |
| 09/10/2025 | $101.84 | $101.00 (-0.82%) | $101.85 | $99.90 | 915.95 K | $24.40 B |
| 09/09/2025 | $103.82 | $102.09 (-1.67%) | $104.40 | $102.05 | 913.55 K | $24.67 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.
