BioNTech SE (BNTX)
96.51
3.39 (3.64%)
At close: Apr 11, 2025, 3:59 PM
97.15
0.67%
After-hours: Apr 11, 2025, 07:57 PM EDT
BioNTech SE Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 11, 2025 | 93.70 | 93.70 | 97.17 | 97.17 | 92.11 | 92.11 | 96.52 | 96.52 | 3.65% | 1,149,345 |
| Apr 10, 2025 | 91.98 | 91.98 | 94.29 | 94.29 | 89.69 | 89.69 | 93.12 | 93.12 | -1.08% | 1,165,403 |
| Apr 9, 2025 | 85.53 | 85.53 | 94.34 | 94.34 | 83.59 | 83.59 | 94.14 | 94.14 | 8.64% | 1,569,936 |
| Apr 8, 2025 | 89.75 | 89.75 | 92.65 | 92.65 | 84.47 | 84.47 | 86.65 | 86.65 | -0.20% | 951,634 |
| Apr 7, 2025 | 81.84 | 81.84 | 88.90 | 88.90 | 81.20 | 81.20 | 86.82 | 86.82 | -1.40% | 1,078,888 |
| Apr 4, 2025 | 88.32 | 88.32 | 89.61 | 89.61 | 86.25 | 86.25 | 88.05 | 88.05 | -4.30% | 1,035,728 |
| Apr 3, 2025 | 91.21 | 91.21 | 93.97 | 93.97 | 89.68 | 89.68 | 92.01 | 92.01 | -1.40% | 937,220 |
| Apr 2, 2025 | 89.27 | 89.27 | 94.24 | 94.24 | 88.78 | 88.78 | 93.32 | 93.32 | 3.36% | 1,252,109 |
| Apr 1, 2025 | 92.27 | 92.27 | 92.39 | 92.39 | 87.61 | 87.61 | 90.29 | 90.29 | -0.85% | 1,140,731 |
| Mar 31, 2025 | 89.00 | 89.00 | 91.56 | 91.56 | 85.55 | 85.55 | 91.06 | 91.06 | -4.10% | 2,311,000 |
| Mar 28, 2025 | 95.84 | 95.84 | 96.01 | 96.01 | 93.72 | 93.72 | 94.95 | 94.95 | -0.47% | 624,400 |
| Mar 27, 2025 | 96.90 | 96.90 | 97.30 | 97.30 | 94.41 | 94.41 | 95.40 | 95.40 | -0.52% | 722,348 |
| Mar 26, 2025 | 97.09 | 97.09 | 98.15 | 98.15 | 93.48 | 93.48 | 95.90 | 95.90 | -1.18% | 1,091,537 |
| Mar 25, 2025 | 101.14 | 101.14 | 101.69 | 101.69 | 96.50 | 96.50 | 97.05 | 97.05 | -3.57% | 552,254 |
| Mar 24, 2025 | 95.65 | 95.65 | 100.99 | 100.99 | 95.60 | 95.60 | 100.64 | 100.64 | 5.51% | 982,504 |
| Mar 21, 2025 | 95.82 | 95.82 | 96.05 | 96.05 | 94.50 | 94.50 | 95.38 | 95.38 | -0.88% | 787,076 |
| Mar 20, 2025 | 99.78 | 99.78 | 100.30 | 100.30 | 95.61 | 95.61 | 96.23 | 96.23 | -3.06% | 945,776 |
| Mar 19, 2025 | 98.77 | 98.77 | 99.99 | 99.99 | 98.46 | 98.46 | 99.27 | 99.27 | 0.31% | 507,500 |
| Mar 18, 2025 | 100.32 | 100.32 | 100.49 | 100.49 | 98.43 | 98.43 | 98.96 | 98.96 | -1.88% | 626,752 |
| Mar 17, 2025 | 99.23 | 99.23 | 102.82 | 102.82 | 99.18 | 99.18 | 100.86 | 100.86 | 1.40% | 626,100 |
| Mar 14, 2025 | 98.29 | 98.29 | 99.70 | 99.70 | 97.94 | 97.94 | 99.47 | 99.47 | 2.05% | 685,123 |
| Mar 13, 2025 | 100.08 | 100.08 | 104.17 | 104.17 | 97.41 | 97.41 | 97.47 | 97.47 | -2.83% | 677,500 |
| Mar 12, 2025 | 100.13 | 100.13 | 101.08 | 101.08 | 97.82 | 97.82 | 100.31 | 100.31 | 1.95% | 1,549,505 |
| Mar 11, 2025 | 103.53 | 103.53 | 104.76 | 104.76 | 98.25 | 98.25 | 98.39 | 98.39 | -6.61% | 1,014,380 |
| Mar 10, 2025 | 105.77 | 105.77 | 107.46 | 107.46 | 103.48 | 103.48 | 105.35 | 105.35 | -3.15% | 1,171,156 |
| Mar 7, 2025 | 110.52 | 110.52 | 112.85 | 112.85 | 108.11 | 108.11 | 108.78 | 108.78 | -1.85% | 1,365,100 |
| Mar 6, 2025 | 112.26 | 112.26 | 113.24 | 113.24 | 109.89 | 109.89 | 110.83 | 110.83 | -3.43% | 1,051,731 |
| Mar 5, 2025 | 110.27 | 110.27 | 115.10 | 115.10 | 110.19 | 110.19 | 114.77 | 114.77 | 4.67% | 663,012 |
| Mar 4, 2025 | 109.60 | 109.60 | 112.05 | 112.05 | 109.47 | 109.47 | 109.65 | 109.65 | -1.71% | 745,922 |
| Mar 3, 2025 | 113.11 | 113.11 | 114.74 | 114.74 | 111.00 | 111.00 | 111.56 | 111.56 | -1.20% | 780,385 |
| Feb 28, 2025 | 107.54 | 107.54 | 113.24 | 113.24 | 105.45 | 105.45 | 112.92 | 112.92 | 3.79% | 904,200 |
| Feb 27, 2025 | 113.00 | 113.00 | 114.00 | 114.00 | 108.67 | 108.67 | 108.80 | 108.80 | -4.56% | 811,200 |
| Feb 26, 2025 | 114.18 | 114.18 | 115.64 | 115.64 | 112.23 | 112.23 | 114.00 | 114.00 | 2.73% | 864,615 |
| Feb 25, 2025 | 116.01 | 116.01 | 117.79 | 117.79 | 110.41 | 110.41 | 110.97 | 110.97 | -5.14% | 988,200 |
| Feb 24, 2025 | 119.17 | 119.17 | 119.18 | 119.18 | 115.55 | 115.55 | 116.98 | 116.98 | -2.52% | 808,405 |
| Feb 21, 2025 | 118.88 | 118.88 | 123.87 | 123.87 | 116.50 | 116.50 | 120.01 | 120.01 | 1.81% | 1,364,019 |
| Feb 20, 2025 | 119.58 | 119.58 | 120.64 | 120.64 | 115.66 | 115.66 | 117.88 | 117.88 | -1.42% | 866,100 |
| Feb 19, 2025 | 120.29 | 120.29 | 121.12 | 121.12 | 118.60 | 118.60 | 119.58 | 119.58 | -2.58% | 548,360 |
| Feb 18, 2025 | 120.81 | 120.81 | 124.49 | 124.49 | 118.52 | 118.52 | 122.75 | 122.75 | 2.44% | 710,008 |
| Feb 14, 2025 | 119.91 | 119.91 | 122.25 | 122.25 | 117.92 | 117.92 | 119.83 | 119.83 | -2.40% | 654,600 |
| Feb 13, 2025 | 114.66 | 114.66 | 122.92 | 122.92 | 113.58 | 113.58 | 122.78 | 122.78 | 9.73% | 1,271,700 |
| Feb 12, 2025 | 114.00 | 114.00 | 114.90 | 114.90 | 111.56 | 111.56 | 111.89 | 111.89 | -2.28% | 445,869 |
| Feb 11, 2025 | 115.42 | 115.42 | 115.50 | 115.50 | 113.00 | 113.00 | 114.50 | 114.50 | -0.67% | 442,000 |
| Feb 10, 2025 | 119.15 | 119.15 | 119.15 | 119.15 | 114.91 | 114.91 | 115.27 | 115.27 | -1.99% | 518,826 |
| Feb 7, 2025 | 119.47 | 119.47 | 120.18 | 120.18 | 117.49 | 117.49 | 117.61 | 117.61 | -1.94% | 416,121 |
| Feb 6, 2025 | 122.00 | 122.00 | 122.34 | 122.34 | 119.42 | 119.42 | 119.94 | 119.94 | -1.99% | 483,652 |
| Feb 5, 2025 | 118.25 | 118.25 | 124.37 | 124.37 | 118.25 | 118.25 | 122.38 | 122.38 | 4.47% | 870,907 |
| Feb 4, 2025 | 120.35 | 120.35 | 123.19 | 123.19 | 115.02 | 115.02 | 117.14 | 117.14 | -2.24% | 1,048,130 |
| Feb 3, 2025 | 120.44 | 120.44 | 122.22 | 122.22 | 117.49 | 117.49 | 119.82 | 119.82 | -3.19% | 737,086 |
| Jan 31, 2025 | 121.17 | 121.17 | 124.98 | 124.98 | 119.85 | 119.85 | 123.77 | 123.77 | 2.39% | 865,580 |