BioNTech SE (22UA.F)
XETRA: 22UA.F
· Real-Time Price · USD
86.05
1.05 (1.24%)
At close: Apr 17, 2025, 5:29 PM
22UA.F Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 86.05 | 86.90 | 85.50 | 86.05 | n/a | -1.09% | 26,111 |
| Apr 16, 2025 | 87.80 | 88.00 | 85.90 | 87.00 | n/a | -1.19% | 16,002 |
| Apr 15, 2025 | 91.00 | 91.20 | 87.25 | 88.05 | n/a | -2.44% | 57,384 |
| Apr 14, 2025 | 85.15 | 90.55 | 84.60 | 90.25 | n/a | 9.13% | 102,068 |
| Apr 11, 2025 | 82.80 | 84.50 | 80.90 | 82.70 | n/a | 0.98% | 46,188 |
| Apr 10, 2025 | 86.00 | 86.00 | 81.40 | 81.90 | n/a | 6.43% | 44,938 |
| Apr 9, 2025 | 78.50 | 78.65 | 76.00 | 76.95 | n/a | -5.12% | 39,052 |
| Apr 8, 2025 | 79.75 | 83.40 | 79.40 | 81.10 | n/a | 4.51% | 64,295 |
| Apr 7, 2025 | 74.00 | 80.80 | 73.15 | 77.60 | n/a | -3.60% | 128,112 |
| Apr 4, 2025 | 82.35 | 83.05 | 78.65 | 80.50 | n/a | -3.77% | 80,437 |
| Apr 3, 2025 | 83.00 | 84.70 | 81.15 | 83.65 | n/a | -1.82% | 47,564 |
| Apr 2, 2025 | 83.10 | 86.70 | 82.05 | 85.20 | n/a | 0.35% | 48,958 |
| Apr 1, 2025 | 84.35 | 85.50 | 83.55 | 84.90 | n/a | 2.97% | 29,819 |
| Mar 31, 2025 | 86.90 | 87.20 | 79.20 | 82.45 | n/a | -5.12% | 124,992 |
| Mar 28, 2025 | 87.50 | 89.85 | 86.70 | 86.90 | n/a | -1.36% | 29,693 |
| Mar 27, 2025 | 89.15 | 90.00 | 87.45 | 88.10 | n/a | -2.65% | 18,240 |
| Mar 26, 2025 | 90.80 | 90.80 | 89.35 | 90.50 | n/a | -0.55% | 28,920 |
| Mar 25, 2025 | 93.50 | 94.00 | 91.00 | 91.00 | n/a | 0.33% | 26,911 |
| Mar 24, 2025 | 88.90 | 91.55 | 88.30 | 90.70 | n/a | 2.60% | 34,547 |
| Mar 21, 2025 | 89.20 | 89.60 | 87.45 | 88.40 | n/a | -1.28% | 38,734 |