BioNTech SE (BNTX) Historical Stock Price Data | Complete Trading History - Stocknear

BioNTech SE

NASDAQ: BNTX · Real-Time Price · USD
105.49
0.98 (0.94%)
At close: Oct 03, 2025, 3:59 PM
105.48
-0.01%
After-hours: Oct 03, 2025, 06:50 PM EDT

BNTX Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Oct 3, 2025 104.55 106.52 104.26 105.49 105.49 0.94% 535,582
Oct 2, 2025 101.91 104.75 101.80 104.51 104.51 2.25% 568,900
Oct 1, 2025 99.25 102.88 98.80 102.21 102.21 3.64% 1,056,279
Sep 30, 2025 97.26 99.34 96.08 98.62 98.62 0.53% 733,900
Sep 29, 2025 98.35 99.08 97.53 98.10 98.10 0.02% 620,520
Sep 26, 2025 98.50 98.58 96.93 98.08 98.08 0.00% 570,500
Sep 25, 2025 98.28 99.29 97.62 98.08 98.08 -1.67% 591,727
Sep 24, 2025 97.98 99.98 97.96 99.75 99.75 1.51% 661,300
Sep 23, 2025 98.44 98.95 97.87 98.27 98.27 -0.46% 566,909
Sep 22, 2025 96.36 99.54 95.94 98.72 98.72 2.60% 741,550
Sep 19, 2025 96.89 97.84 96.04 96.22 96.22 -0.09% 2,158,142
Sep 18, 2025 99.00 99.49 95.34 96.31 96.31 -1.87% 1,596,533
Sep 17, 2025 99.06 100.18 96.85 98.15 98.15 -1.12% 1,034,031
Sep 16, 2025 98.11 100.84 97.93 99.26 99.26 1.41% 1,171,268
Sep 15, 2025 98.00 98.67 96.16 97.88 97.88 1.18% 1,410,484
Sep 12, 2025 101.60 102.13 90.12 96.74 96.74 -7.26% 5,153,816
Sep 11, 2025 101.26 104.48 100.66 104.31 104.31 3.28% 770,700
Sep 10, 2025 101.84 101.85 99.90 101.00 101.00 -1.07% 915,949
Sep 9, 2025 103.82 104.40 102.05 102.09 102.09 -0.56% 913,547
Sep 8, 2025 110.00 111.33 102.25 102.66 102.66 -8.71% 2,075,144
Page 1 of 76