5 DAY PERFORMANCE
+5.43%
1 MONTH PERFORMANCE
+3.55%
3 MONTH PERFORMANCE
+9.23%
6 MONTH PERFORMANCE
+10.95%
YEAR-TO-DATE PERFORMANCE
+7.31%
1 YEAR PERFORMANCE
-3.88%
BioNTech SE Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $93.81 | $92.06 (-1.87%) | $94.45 | $91.64 | 1.20 M | $23.32 B |
| 10/07/2026 | $95.17 | $95.25 (0.08%) | $97.46 | $93.92 | 828.08 K | $24.13 B |
| 10/06/2026 | $99.49 | $95.73 (-3.78%) | $100.02 | $95.31 | 899.40 K | $24.25 B |
| 10/05/2026 | $96.74 | $97.64 (0.93%) | $98.79 | $95.20 | 1.44 M | $24.74 B |
| 10/02/2026 | $97.35 | $96.90 (-0.46%) | $98.00 | $96.22 | 696.03 K | $24.55 B |
| 10/01/2026 | $97.59 | $96.85 (-0.76%) | $99.49 | $96.60 | 820.11 K | $24.54 B |
| 09/30/2026 | $98.28 | $98.30 (0.02%) | $99.14 | $96.90 | 845.55 K | $24.90 B |
| 09/29/2026 | $98.43 | $98.57 (0.14%) | $99.79 | $97.60 | 736.95 K | $24.97 B |
| 09/28/2026 | $97.00 | $99.08 (2.14%) | $100.21 | $96.64 | 785.85 K | $25.10 B |
| 09/25/2026 | $99.51 | $98.52 (-0.99%) | $100.02 | $97.73 | 580.03 K | $24.96 B |
| 09/24/2026 | $97.62 | $99.26 (1.68%) | $99.93 | $97.05 | 803.58 K | $25.15 B |
| 09/23/2026 | $100.61 | $98.46 (-2.14%) | $101.31 | $98.31 | 1.09 M | $24.94 B |
| 09/22/2026 | $98.00 | $100.87 (2.93%) | $102.23 | $97.46 | 1.05 M | $25.55 B |
| 09/21/2026 | $97.25 | $98.00 (0.77%) | $98.98 | $96.61 | 801.21 K | $24.83 B |
| 09/18/2026 | $98.81 | $96.06 (-2.78%) | $99.25 | $95.71 | 1.20 M | $24.34 B |
| 09/17/2026 | $97.50 | $98.66 (1.19%) | $99.58 | $97.13 | 708.50 K | $24.99 B |
| 09/16/2026 | $97.24 | $95.83 (-1.45%) | $97.32 | $95.32 | 407.60 K | $24.28 B |
| 09/15/2026 | $97.04 | $96.69 (-0.36%) | $97.66 | $95.80 | 590.90 K | $24.49 B |
| 09/14/2026 | $102.01 | $98.86 (-3.09%) | $103.00 | $97.95 | 1.22 M | $25.04 B |
| 09/11/2026 | $96.77 | $96.73 (-0.04%) | $97.90 | $96.00 | 1.18 M | $24.50 B |
| 09/10/2026 | $97.50 | $96.40 (-1.13%) | $97.50 | $95.85 | 773.74 K | $24.42 B |
| 09/09/2026 | $98.50 | $98.13 (-0.38%) | $98.64 | $96.87 | 707.30 K | $24.86 B |
| 09/08/2026 | $100.24 | $98.66 (-1.58%) | $101.33 | $98.18 | 1.13 M | $24.99 B |
| 09/04/2026 | $102.78 | $103.76 (0.95%) | $104.82 | $102.33 | 626.06 K | $26.29 B |
| 09/03/2026 | $104.55 | $102.88 (-1.6%) | $105.15 | $102.25 | 1.18 M | $26.06 B |
| 09/02/2026 | $103.24 | $103.81 (0.55%) | $105.46 | $102.51 | 753.65 K | $26.30 B |
| 09/01/2026 | $100.98 | $101.95 (0.96%) | $102.14 | $100.30 | 1.04 M | $25.83 B |
| 08/31/2026 | $102.01 | $101.61 (-0.39%) | $103.00 | $100.84 | 1.09 M | $25.74 B |
| 08/28/2026 | $102.34 | $102.08 (-0.25%) | $105.23 | $98.80 | 3.07 M | $25.86 B |
| 08/27/2026 | $111.69 | $111.40 (-0.26%) | $112.81 | $110.25 | 1.55 M | $28.22 B |
| 08/26/2026 | $112.91 | $112.56 (-0.31%) | $113.97 | $111.22 | 1.26 M | $28.52 B |
| 08/25/2026 | $113.88 | $114.05 (0.15%) | $116.87 | $113.41 | 1.36 M | $28.89 B |
| 08/24/2026 | $114.03 | $112.82 (-1.06%) | $114.20 | $110.52 | 1.85 M | $28.58 B |
| 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 |
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.
