NASDAQ : BNTX
BioNTech SE — Price history
Healthcare · Biotechnology · Germany
Last price 87.715 USD (Oct 30, 2026, 2:19 PM EDT) · Market cap 22.03B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
BioNTech SE (BNTX) closed at 87.53 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 88.2 | 88.74 | 87.2 | 87.53 | 710,966 | -0.73% |
| 2026-10-30 | 89.22 | 90.316 | 87.44 | 88.17 | 631,915 | -1.08% |
| 2026-10-29 | 88.5 | 89.66 | 87.77 | 89.13 | 692,715 | +1.30% |
| 2026-10-28 | 86.52 | 88.19 | 85.81 | 87.99 | 870,559 | +1.07% |
| 2026-10-27 | 86.19 | 87.27 | 85 | 87.06 | 1,076,779 | +0.23% |
| 2026-10-26 | 86 | 88.87 | 85.85 | 86.86 | 1,406,944 | -1.42% |
| 2026-10-23 | 89.34 | 89.86 | 87.52 | 88.115 | 838,703 | -1.73% |
| 2026-10-22 | 90.75 | 92.73 | 89.03 | 89.67 | 1,164,496 | -1.77% |
| 2026-10-21 | 91.25 | 92.35 | 91.016 | 91.29 | 1,113,487 | +0.13% |
| 2026-10-20 | 89.5 | 91.44 | 88.565 | 91.17 | 1,836,228 | +2.20% |
| 2026-10-19 | 88.1 | 89.795 | 87.725 | 89.21 | 1,343,030 | +1.71% |
| 2026-10-16 | 90.14 | 90.14 | 87.36 | 87.71 | 1,103,916 | -2.76% |
| 2026-10-15 | 88.92 | 90.72 | 88.45 | 90.2 | 1,056,744 | +1.74% |
| 2026-10-14 | 89.01 | 90.5 | 88.57 | 88.66 | 1,115,390 | -0.39% |
| 2026-10-13 | 92.36 | 93.08 | 88.85 | 89.01 | 1,908,699 | -7.13% |
| 2026-10-12 | 97.61 | 98.6 | 95.75 | 95.84 | 1,260,521 | -1.16% |
| 2026-10-09 | 92.45 | 97.4 | 92.3 | 96.96 | 1,282,890 | +5.32% |
| 2026-10-08 | 93.81 | 94.45 | 91.64 | 92.06 | 1,204,960 | -3.35% |
| 2026-10-07 | 95.17 | 97.46 | 93.92 | 95.25 | 827,691 | -0.50% |
| 2026-10-06 | 99.49 | 100.02 | 95.31 | 95.73 | 882,658 | -1.96% |
| 2026-10-05 | 96.74 | 98.785 | 95.2 | 97.64 | 1,435,691 | +0.76% |
| 2026-10-02 | 97.35 | 97.995 | 96.216 | 96.9 | 681,302 | +0.05% |
| 2026-10-01 | 97.59 | 99.49 | 96.6 | 96.85 | 788,064 | -1.48% |
| 2026-09-30 | 98.28 | 99.14 | 96.9 | 98.3 | 806,426 | -0.27% |
| 2026-09-29 | 98.43 | 99.79 | 97.6 | 98.57 | 736,425 | -0.51% |
| 2026-09-28 | 97 | 100.21 | 96.64 | 99.08 | 777,464 | +0.57% |
| 2026-09-25 | 99.51 | 100.015 | 97.73 | 98.52 | 579,890 | -0.75% |
| 2026-09-24 | 97.62 | 99.93 | 97.05 | 99.26 | 786,857 | +0.81% |
| 2026-09-23 | 100.61 | 101.31 | 98.31 | 98.46 | 996,909 | -2.39% |
| 2026-09-22 | 98 | 102.23 | 97.46 | 100.87 | 1,050,109 | +2.93% |
| 2026-09-21 | 97.245 | 98.98 | 96.61 | 98 | 782,335 | +2.02% |
| 2026-09-18 | 98.81 | 99.25 | 95.71 | 96.06 | 1,146,562 | -2.64% |
| 2026-09-17 | 97.5 | 99.575 | 97.129 | 98.66 | 707,695 | +2.95% |
| 2026-09-16 | 97.24 | 97.32 | 95.315 | 95.83 | 407,399 | -0.89% |
| 2026-09-15 | 97.04 | 97.66 | 95.8 | 96.69 | 576,493 | -2.20% |
| 2026-09-14 | 102.01 | 103 | 97.95 | 98.86 | 1,211,243 | +2.20% |
| 2026-09-11 | 96.77 | 97.9 | 96 | 96.73 | 1,176,046 | +0.34% |
| 2026-09-10 | 97.5 | 97.5 | 95.85 | 96.4 | 740,489 | -1.76% |
| 2026-09-09 | 98.5 | 98.635 | 96.87 | 98.13 | 706,191 | -0.54% |
| 2026-09-08 | 100.24 | 101.33 | 98.18 | 98.66 | 1,101,940 | -4.92% |
| 2026-09-04 | 102.78 | 104.82 | 102.325 | 103.76 | 626,055 | +0.86% |
| 2026-09-03 | 104.55 | 105.15 | 102.25 | 102.88 | 1,180,896 | -0.90% |
| 2026-09-02 | 103.24 | 105.457 | 102.51 | 103.81 | 753,654 | +1.83% |
| 2026-09-01 | 100.98 | 102.14 | 100.295 | 101.945 | 1,040,116 | +0.33% |
| 2026-08-31 | 102.01 | 103 | 100.839 | 101.61 | 1,089,897 | -0.46% |
| 2026-08-28 | 102.34 | 105.23 | 98.8 | 102.075 | 3,072,881 | -8.37% |
| 2026-08-27 | 111.69 | 112.81 | 110.25 | 111.4 | 1,552,570 | -1.03% |
| 2026-08-26 | 112.91 | 113.97 | 111.215 | 112.56 | 1,255,277 | -1.31% |
| 2026-08-25 | 113.88 | 116.87 | 113.405 | 114.05 | 1,359,359 | +1.09% |
| 2026-08-24 | 114.03 | 114.195 | 110.517 | 112.82 | 1,851,011 | -3.22% |
| 2026-08-21 | 110.92 | 120.33 | 110.89 | 116.57 | 2,960,787 | +5.12% |
| 2026-08-20 | 109.06 | 112.39 | 106.38 | 110.89 | 3,534,286 | -1.97% |
| 2026-08-19 | 109.29 | 116 | 107.18 | 113.12 | 8,780,347 | +21.96% |
| 2026-08-18 | 91.49 | 93.025 | 91.01 | 92.75 | 921,586 | +1.26% |
| 2026-08-17 | 93.22 | 93.76 | 91.23 | 91.6 | 443,531 | -1.60% |
| 2026-08-14 | 91.73 | 93.24 | 90.52 | 93.09 | 650,531 | +1.05% |
| 2026-08-13 | 92.89 | 93.2 | 91.69 | 92.12 | 988,541 | -0.67% |
| 2026-08-12 | 92.26 | 93.8 | 92 | 92.74 | 476,504 | -0.06% |
| 2026-08-11 | 92.84 | 93.23 | 92.035 | 92.8 | 705,979 | +0.00% |
| 2026-08-10 | 94.1 | 94.25 | 92.595 | 92.8 | 731,127 | -0.93% |
| 2026-08-07 | 91.9 | 94.27 | 91.57 | 93.67 | 1,427,941 | +2.72% |
| 2026-08-06 | 92.5 | 92.65 | 89.7 | 91.19 | 1,349,965 | -1.07% |
| 2026-08-05 | 91.42 | 92.96 | 90.4 | 92.18 | 1,700,690 | +0.91% |
| 2026-08-04 | 88.98 | 93.75 | 88.2 | 91.35 | 2,000,003 | -0.98% |
| 2026-08-03 | 91.01 | 94.41 | 89.5 | 92.25 | 1,119,580 | +1.84% |
| 2026-07-31 | 93.04 | 93.04 | 90.45 | 90.58 | 710,906 | -2.44% |
| 2026-07-30 | 92.12 | 93.15 | 92 | 92.85 | 1,381,280 | -0.11% |
| 2026-07-29 | 92.3 | 94.375 | 91.93 | 92.95 | 740,136 | +0.54% |
| 2026-07-28 | 91.775 | 92.71 | 90.84 | 92.45 | 679,283 | +1.49% |
| 2026-07-27 | 89.48 | 92.105 | 88.5 | 91.09 | 687,342 | +1.97% |
| 2026-07-24 | 92 | 92.19 | 88.92 | 89.33 | 886,104 | -2.97% |
| 2026-07-23 | 90.79 | 92.4 | 90.49 | 92.06 | 539,216 | +0.25% |
| 2026-07-22 | 92.33 | 93.15 | 91.61 | 91.83 | 508,360 | -0.54% |
| 2026-07-21 | 92.29 | 93.9 | 91.81 | 92.33 | 696,991 | +0.18% |
| 2026-07-20 | 91.79 | 92.9 | 90.595 | 92.16 | 687,738 | +0.74% |
| 2026-07-17 | 91.38 | 92.1 | 90.96 | 91.48 | 1,131,172 | -0.09% |
| 2026-07-16 | 91.96 | 92.757 | 90.835 | 91.56 | 670,293 | -0.47% |
| 2026-07-15 | 90.09 | 92.23 | 89.69 | 91.99 | 761,875 | +1.76% |
| 2026-07-14 | 90.09 | 91.2 | 88.35 | 90.4 | 923,470 | +0.37% |
| 2026-07-13 | 91.26 | 91.98 | 89.66 | 90.07 | 671,508 | -1.55% |
| 2026-07-10 | 93.44 | 93.44 | 91.02 | 91.49 | 551,755 | -1.60% |
| 2026-07-09 | 93.47 | 94.625 | 92.36 | 92.98 | 816,162 | -0.59% |
| 2026-07-08 | 93.03 | 93.883 | 92.26 | 93.53 | 686,516 | -0.81% |
| 2026-07-07 | 94.41 | 95.06 | 93.35 | 94.29 | 896,013 | +0.38% |
| 2026-07-06 | 95.225 | 95.89 | 93.83 | 93.93 | 784,942 | -3.71% |
| 2026-07-02 | 94.49 | 98.81 | 94.49 | 97.545 | 1,390,661 | +3.86% |
| 2026-07-01 | 93.29 | 94 | 92.56 | 93.92 | 545,569 | +0.93% |
| 2026-06-30 | 94.35 | 95.08 | 92.96 | 93.05 | 561,327 | -1.28% |
| 2026-06-29 | 91.55 | 94.37 | 91.27 | 94.26 | 935,865 | +3.33% |
| 2026-06-26 | 88.85 | 91.35 | 88.825 | 91.22 | 873,629 | +1.36% |
| 2026-06-25 | 90.21 | 90.99 | 89.42 | 90 | 712,727 | -0.23% |
| 2026-06-24 | 90.3 | 91.111 | 89.33 | 90.21 | 1,440,700 | -0.45% |
| 2026-06-23 | 90.385 | 91.71 | 90.14 | 90.62 | 552,902 | +0.48% |
| 2026-06-22 | 89.885 | 91.9 | 89.71 | 90.19 | 887,521 | -0.77% |
| 2026-06-18 | 92.16 | 93.25 | 90.12 | 90.89 | 939,598 | -1.44% |
| 2026-06-17 | 89.99 | 93.15 | 89.92 | 92.22 | 902,500 | +3.04% |
| 2026-06-16 | 90.73 | 91.1 | 89.34 | 89.5 | 819,247 | -1.43% |
| 2026-06-15 | 91.11 | 92.21 | 90.58 | 90.8 | 825,403 | +0.29% |
| 2026-06-12 | 89.1 | 90.68 | 88.58 | 90.54 | 1,130,846 | +1.12% |
| 2026-06-11 | 86.29 | 90.01 | 86.14 | 89.54 | 3,095,021 | +3.93% |
| 2026-06-10 | 85.7 | 87.3 | 85.087 | 86.15 | 1,213,894 | -0.40% |
| 2026-06-09 | 86.64 | 87.05 | 84.955 | 86.5 | 1,173,252 | +1.17% |
| 2026-06-08 | 87.75 | 87.84 | 85.37 | 85.5 | 1,121,557 | -2.93% |
| 2026-06-05 | 89.51 | 89.95 | 87.75 | 88.08 | 837,442 | -1.69% |
| 2026-06-04 | 88.96 | 91.085 | 88.914 | 89.59 | 860,986 | +1.29% |
| 2026-06-03 | 88.49 | 88.81 | 87.95 | 88.45 | 659,902 | -0.77% |
| 2026-06-02 | 90.08 | 90.23 | 88.1 | 89.14 | 968,690 | -2.79% |
| 2026-06-01 | 97 | 97.44 | 91.26 | 91.7 | 1,296,509 | -4.43% |
| 2026-05-29 | 94.17 | 97.44 | 94.03 | 95.95 | 1,373,492 | +2.69% |
| 2026-05-28 | 92.69 | 94.38 | 91.07 | 93.44 | 915,079 | +0.47% |
| 2026-05-27 | 94.19 | 95.839 | 92.72 | 93 | 1,552,210 | +0.81% |
| 2026-05-26 | 91.83 | 93.29 | 90.92 | 92.25 | 587,706 | +0.12% |
| 2026-05-22 | 92.54 | 93.48 | 91.67 | 92.14 | 668,772 | +1.33% |
| 2026-05-21 | 89.97 | 91.99 | 89.79 | 90.93 | 958,566 | +0.63% |
| 2026-05-20 | 87.93 | 91.12 | 87.93 | 90.36 | 848,370 | +2.93% |
| 2026-05-19 | 88.85 | 89.14 | 87.53 | 87.79 | 774,656 | -1.19% |
| 2026-05-18 | 89.02 | 89.29 | 87.805 | 88.85 | 989,336 | -0.78% |
| 2026-05-15 | 90.3 | 91.12 | 88.547 | 89.55 | 1,169,140 | -2.65% |
| 2026-05-14 | 92 | 92.86 | 90.88 | 91.99 | 646,502 | -0.26% |
| 2026-05-13 | 93.2 | 93.47 | 91.25 | 92.23 | 879,930 | -1.53% |