BioNTech SE (BNTX)
95.29
-0.94 (-0.98%)
At close: Mar 21, 2025, 3:11 PM
BNTX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2025 | 99.78 | 100.30 | 95.61 | 96.23 | -3.04 | -3.06% | 945,573 |
| Mar 19, 2025 | 98.77 | 99.99 | 98.46 | 99.27 | 0.31 | 0.31% | 507,500 |
| Mar 18, 2025 | 100.32 | 100.49 | 98.43 | 98.96 | -1.90 | -1.88% | 626,752 |
| Mar 17, 2025 | 99.23 | 102.82 | 99.18 | 100.86 | 1.39 | 1.40% | 626,100 |
| Mar 14, 2025 | 98.29 | 99.70 | 97.94 | 99.47 | 2.00 | 2.05% | 685,123 |
| Mar 13, 2025 | 100.08 | 104.17 | 97.41 | 97.47 | -2.84 | -2.83% | 677,500 |
| Mar 12, 2025 | 100.13 | 101.08 | 97.82 | 100.31 | 1.92 | 1.95% | 1,549,505 |
| Mar 11, 2025 | 103.53 | 104.76 | 98.25 | 98.39 | -6.96 | -6.61% | 1,014,380 |
| Mar 10, 2025 | 105.77 | 107.46 | 103.48 | 105.35 | -3.43 | -3.15% | 1,171,156 |
| Mar 7, 2025 | 110.52 | 112.85 | 108.11 | 108.78 | -2.05 | -1.85% | 1,365,100 |
| Mar 6, 2025 | 112.26 | 113.24 | 109.89 | 110.83 | -3.94 | -3.43% | 1,051,731 |
| Mar 5, 2025 | 110.27 | 115.10 | 110.19 | 114.77 | 5.12 | 4.67% | 663,012 |
| Mar 4, 2025 | 109.60 | 112.05 | 109.47 | 109.65 | -1.91 | -1.71% | 745,922 |
| Mar 3, 2025 | 113.11 | 114.74 | 111.00 | 111.56 | -1.36 | -1.20% | 780,385 |
| Feb 28, 2025 | 107.54 | 113.24 | 105.45 | 112.92 | 4.12 | 3.79% | 904,200 |
| Feb 27, 2025 | 113.00 | 114.00 | 108.67 | 108.80 | -5.20 | -4.56% | 811,200 |
| Feb 26, 2025 | 114.18 | 115.64 | 112.23 | 114.00 | 3.03 | 2.73% | 864,615 |
| Feb 25, 2025 | 116.01 | 117.79 | 110.41 | 110.97 | -6.01 | -5.14% | 988,200 |
| Feb 24, 2025 | 119.17 | 119.18 | 115.55 | 116.98 | -3.03 | -2.52% | 808,405 |
| Feb 21, 2025 | 118.88 | 123.87 | 116.50 | 120.01 | 2.13 | 1.81% | 1,364,019 |
| Feb 20, 2025 | 119.58 | 120.64 | 115.66 | 117.88 | -1.70 | -1.42% | 866,100 |
| Feb 19, 2025 | 120.29 | 121.12 | 118.60 | 119.58 | -3.17 | -2.58% | 548,360 |
| Feb 18, 2025 | 120.81 | 124.49 | 118.52 | 122.75 | 2.92 | 2.44% | 710,008 |
| Feb 14, 2025 | 119.91 | 122.25 | 117.92 | 119.83 | -2.95 | -2.40% | 654,600 |
| Feb 13, 2025 | 114.66 | 122.92 | 113.58 | 122.78 | 10.89 | 9.73% | 1,271,700 |
| Feb 12, 2025 | 114.00 | 114.90 | 111.56 | 111.89 | -2.61 | -2.28% | 445,869 |
| Feb 11, 2025 | 115.42 | 115.50 | 113.00 | 114.50 | -0.77 | -0.67% | 442,000 |
| Feb 10, 2025 | 119.15 | 119.15 | 114.91 | 115.27 | -2.34 | -1.99% | 518,826 |
| Feb 7, 2025 | 119.47 | 120.18 | 117.49 | 117.61 | -2.33 | -1.94% | 416,121 |
| Feb 6, 2025 | 122.00 | 122.34 | 119.42 | 119.94 | -2.44 | -1.99% | 483,652 |
| Feb 5, 2025 | 118.25 | 124.37 | 118.25 | 122.38 | 5.24 | 4.47% | 870,907 |
| Feb 4, 2025 | 120.35 | 123.19 | 115.02 | 117.14 | -2.68 | -2.24% | 1,048,130 |
| Feb 3, 2025 | 120.44 | 122.22 | 117.49 | 119.82 | -3.95 | -3.19% | 737,086 |
| Jan 31, 2025 | 121.17 | 124.98 | 119.85 | 123.77 | 2.89 | 2.39% | 865,580 |
| Jan 30, 2025 | 121.44 | 124.00 | 120.00 | 120.88 | -0.28 | -0.23% | 649,700 |
| Jan 29, 2025 | 124.30 | 126.77 | 119.30 | 121.16 | -3.14 | -2.53% | 673,321 |
| Jan 28, 2025 | 118.91 | 124.87 | 118.65 | 124.30 | 4.55 | 3.80% | 923,789 |
| Jan 27, 2025 | 118.42 | 121.34 | 118.01 | 119.75 | 1.61 | 1.36% | 529,081 |
| Jan 24, 2025 | 122.12 | 124.87 | 117.91 | 118.14 | -3.98 | -3.26% | 695,445 |
| Jan 23, 2025 | 114.90 | 122.24 | 113.98 | 122.12 | 6.95 | 6.03% | 713,025 |
| Jan 22, 2025 | 116.98 | 117.00 | 113.35 | 115.17 | -2.08 | -1.77% | 612,266 |
| Jan 21, 2025 | 112.41 | 118.44 | 111.12 | 117.25 | 5.32 | 4.75% | 747,900 |
| Jan 17, 2025 | 113.56 | 114.67 | 111.93 | 111.93 | -0.83 | -0.74% | 459,737 |
| Jan 16, 2025 | 112.99 | 114.13 | 112.03 | 112.76 | -0.91 | -0.80% | 483,931 |
| Jan 15, 2025 | 114.31 | 116.73 | 113.51 | 113.67 | 1.24 | 1.10% | 581,204 |
| Jan 14, 2025 | 116.94 | 117.69 | 111.20 | 112.43 | -1.31 | -1.15% | 929,400 |
| Jan 13, 2025 | 118.00 | 118.73 | 112.52 | 113.74 | -9.11 | -7.42% | 1,180,372 |
| Jan 10, 2025 | 122.63 | 124.49 | 120.41 | 122.85 | 0.70 | 0.57% | 572,914 |
| Jan 8, 2025 | 125.95 | 126.48 | 121.80 | 122.15 | -4.73 | -3.73% | 762,458 |
| Jan 7, 2025 | 122.24 | 129.27 | 121.70 | 126.88 | 6.67 | 5.55% | 2,013,858 |