BioNTech SE(DE:22UA)
€78.65+1.00 (+1.29%)
DE:22UA
BioNTech SE historical prices
€78.65
At close:+1.00 (+1.29%)
BioNTech SE (22UA) Historical Prices
63 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 78.05 | 79.00 | 77.80 | 78.65 | 78.65 | +1.29% | 9,834 | 0.25 |
| Nov 10, 2026 | 78.25 | 78.65 | 77.10 | 77.65 | 77.65 | -0.64% | 39,442 | 1.02 |
| Nov 09, 2026 | 78.05 | 78.85 | 77.35 | 78.45 | 78.45 | +0.38% | 31,649 | 0.82 |
| Nov 06, 2026 | 77.20 | 78.20 | 76.05 | 78.15 | 78.15 | -0.06% | 21,217 | 0.55 |
| Nov 05, 2026 | 80.05 | 81.35 | 77.80 | 78.20 | 78.20 | -1.51% | 45,932 | 1.20 |
| Nov 04, 2026 | 77.90 | 81.10 | 77.35 | 79.40 | 79.40 | +1.66% | 35,799 | 0.94 |
| Nov 03, 2026 | 78.00 | 81.10 | 77.60 | 78.10 | 78.10 | -0.06% | 37,440 | 0.99 |
| Nov 02, 2026 | 78.85 | 79.00 | 77.85 | 78.15 | 78.15 | -1.01% | 14,703 | 0.39 |
| Oct 30, 2026 | 78.85 | 80.75 | 78.75 | 78.95 | 78.95 | -0.25% | 27,025 | 0.69 |
| Oct 29, 2026 | 78.50 | 80.40 | 78.30 | 79.15 | 79.15 | +0.70% | 12,851 | 0.32 |
| Oct 28, 2026 | 78.20 | 79.00 | 77.25 | 78.60 | 78.60 | +1.03% | 11,095 | 0.27 |
| Oct 27, 2026 | 78.15 | 78.15 | 76.35 | 77.80 | 77.80 | -0.38% | 19,756 | 0.49 |
| Oct 26, 2026 | 78.80 | 79.45 | 75.05 | 78.10 | 78.10 | -0.83% | 55,927 | 1.38 |
| Oct 23, 2026 | 80.60 | 80.60 | 78.10 | 78.75 | 78.75 | -3.43% | 22,743 | 0.56 |
| Oct 22, 2026 | 81.40 | 82.70 | 80.10 | 81.55 | 81.55 | -0.06% | 17,028 | 0.42 |
| Oct 21, 2026 | 81.00 | 82.15 | 80.65 | 81.60 | 81.60 | +1.94% | 19,723 | 0.48 |
| Oct 20, 2026 | 79.40 | 80.05 | 78.95 | 80.05 | 80.05 | +1.84% | 14,519 | 0.36 |
| Oct 19, 2026 | 78.45 | 79.65 | 78.05 | 78.60 | 78.60 | 0.00% | 18,242 | 0.45 |
| Oct 16, 2026 | 80.75 | 81.15 | 78.40 | 78.60 | 78.60 | -2.42% | 12,597 | 0.31 |
| Oct 15, 2026 | 79.40 | 80.80 | 78.75 | 80.55 | 80.55 | +0.94% | 14,321 | 0.35 |
| Oct 14, 2026 | 80.25 | 81.25 | 79.70 | 79.80 | 79.80 | -1.60% | 24,254 | 0.59 |
| Oct 13, 2026 | 86.15 | 86.20 | 79.70 | 81.10 | 81.10 | -6.35% | 74,942 | 1.84 |
| Oct 12, 2026 | 86.50 | 88.00 | 86.20 | 86.60 | 86.60 | +2.61% | 26,679 | 0.66 |
| Oct 09, 2026 | 82.30 | 86.55 | 82.30 | 84.40 | 84.40 | +2.43% | 20,169 | 0.49 |
| Oct 08, 2026 | 85.25 | 85.25 | 82.25 | 82.40 | 82.40 | -4.85% | 47,338 | 1.16 |
| Oct 07, 2026 | 85.70 | 86.70 | 84.10 | 86.60 | 86.60 | -0.06% | 12,574 | 0.31 |
| Oct 06, 2026 | 87.15 | 88.80 | 84.75 | 86.65 | 86.65 | +0.93% | 42,619 | 1.05 |
| Oct 05, 2026 | 86.15 | 86.45 | 85.15 | 85.85 | 85.85 | -0.23% | 20,981 | 0.51 |
| Oct 02, 2026 | 86.15 | 86.90 | 85.55 | 86.05 | 86.05 | -0.98% | 25,845 | 0.62 |
| Oct 01, 2026 | 87.20 | 88.00 | 85.60 | 86.90 | 86.90 | +0.58% | 35,709 | 0.81 |
| Sep 30, 2026 | 86.80 | 87.35 | 85.50 | 86.40 | 86.40 | +0.06% | 19,673 | 0.45 |
| Sep 29, 2026 | 86.95 | 87.95 | 85.95 | 86.35 | 86.35 | +0.17% | 28,158 | 0.63 |
| Sep 28, 2026 | 86.50 | 86.90 | 85.00 | 86.20 | 86.20 | -0.46% | 22,525 | 0.51 |
| Sep 25, 2026 | 87.30 | 87.35 | 85.80 | 86.60 | 86.60 | +0.41% | 11,063 | 0.25 |
| Sep 24, 2026 | 86.05 | 87.30 | 85.10 | 86.25 | 86.25 | -1.93% | 45,184 | 1.02 |
| Sep 23, 2026 | 89.00 | 89.25 | 87.80 | 87.95 | 87.95 | -1.24% | 29,472 | 0.66 |
| Sep 22, 2026 | 85.85 | 89.35 | 85.00 | 89.05 | 89.05 | +4.95% | 25,771 | 0.58 |
| Sep 21, 2026 | 84.05 | 85.80 | 84.05 | 84.85 | 84.85 | +1.37% | 11,259 | 0.25 |
| Sep 18, 2026 | 86.80 | 87.50 | 83.50 | 83.70 | 83.70 | -2.62% | 25,251 | 0.56 |
| Sep 17, 2026 | 84.30 | 86.70 | 83.70 | 85.95 | 85.95 | +2.75% | 11,256 | 0.25 |
| Sep 16, 2026 | 84.00 | 84.45 | 83.40 | 83.65 | 83.65 | +0.30% | 15,257 | 0.33 |
| Sep 15, 2026 | 86.20 | 86.20 | 83.00 | 83.40 | 83.40 | -3.02% | 12,708 | 0.27 |
| Sep 14, 2026 | 85.55 | 90.45 | 85.00 | 86.00 | 86.00 | +3.37% | 63,495 | 1.38 |
| Sep 11, 2026 | 84.00 | 84.40 | 83.00 | 83.20 | 83.20 | +0.42% | 10,182 | 0.22 |
| Sep 10, 2026 | 84.65 | 85.15 | 82.80 | 82.85 | 82.85 | -1.13% | 14,466 | 0.31 |
| Sep 09, 2026 | 85.00 | 85.15 | 83.30 | 83.80 | 83.80 | -1.18% | 11,731 | 0.25 |
| Sep 08, 2026 | 88.85 | 89.20 | 84.80 | 84.80 | 84.80 | -4.45% | 28,043 | 0.60 |
| Sep 07, 2026 | 89.35 | 89.35 | 88.20 | 88.75 | 88.75 | -1.06% | 19,243 | 0.41 |
| Sep 04, 2026 | 88.50 | 89.70 | 88.15 | 89.70 | 89.70 | +1.47% | 23,775 | 0.50 |
| Sep 03, 2026 | 89.20 | 90.50 | 88.15 | 88.40 | 88.40 | -0.45% | 13,950 | 0.29 |
