-
5 DAY PERFORMANCE
+0.79% -
1 MONTH PERFORMANCE
-7.48% -
3 MONTH PERFORMANCE
+34.61% -
6 MONTH PERFORMANCE
+20.27% -
YEAR-TO-DATE PERFORMANCE
+5.66% -
1 YEAR PERFORMANCE
+13.87%
BioNTech SE Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/13/2024 | $105.79 | $111.48 (5.38%) | $113.20 | $105.79 | 1.22 M | $26.80 B |
| 11/12/2024 | $107.42 | $106.32 (-1.02%) | $108.90 | $105.62 | 603,700 | $25.56 B |
| 11/11/2024 | $110.45 | $108.73 (-1.56%) | $110.96 | $107.54 | 1.41 M | $26.14 B |
| 11/08/2024 | $112.83 | $110.64 (-1.94%) | $115.32 | $110.01 | 1.24 M | $26.30 B |
| 11/07/2024 | $107.66 | $107.88 (0.2%) | $110.48 | $106.70 | 578,632 | $25.65 B |
| 11/06/2024 | $107.52 | $106.64 (-0.82%) | $109.29 | $102.52 | 1.22 M | $25.35 B |
| 11/05/2024 | $108.85 | $110.97 (1.95%) | $111.25 | $108.35 | 417,534 | $26.38 B |
| 11/04/2024 | $112.13 | $108.97 (-2.82%) | $113.98 | $107.19 | 767,538 | $25.90 B |
| 11/01/2024 | $113.32 | $111.48 (-1.62%) | $113.76 | $109.58 | 984,824 | $26.50 B |
| 10/31/2024 | $112.80 | $113.10 (0.27%) | $113.43 | $110.20 | 704,344 | $26.89 B |
| 10/30/2024 | $112.61 | $113.94 (1.18%) | $114.57 | $110.90 | 844,300 | $27.09 B |
| 10/29/2024 | $114.24 | $114.01 (-0.2%) | $115.80 | $113.47 | 684,991 | $27.10 B |
| 10/28/2024 | $110.54 | $113.26 (2.46%) | $113.75 | $110.27 | 666,800 | $26.92 B |
| 10/25/2024 | $111.50 | $110.48 (-0.91%) | $112.14 | $109.86 | 531,133 | $26.26 B |
| 10/24/2024 | $110.75 | $111.73 (0.88%) | $113.34 | $110.75 | 611,400 | $26.56 B |
| 10/23/2024 | $111.00 | $110.98 (-0.02%) | $111.64 | $109.81 | 454,196 | $26.38 B |
| 10/22/2024 | $111.13 | $110.88 (-0.22%) | $111.89 | $109.59 | 561,600 | $26.36 B |
| 10/21/2024 | $111.58 | $111.58 (0%) | $112.01 | $108.86 | 712,700 | $26.53 B |
| 10/18/2024 | $113.57 | $111.77 (-1.58%) | $114.22 | $108.75 | 1.32 M | $26.57 B |
| 10/17/2024 | $117.30 | $114.47 (-2.41%) | $117.64 | $114.37 | 709,311 | $27.21 B |
| 10/16/2024 | $117.64 | $117.74 (0.09%) | $118.40 | $116.50 | 471,164 | $27.99 B |
| 10/15/2024 | $118.97 | $117.53 (-1.21%) | $119.86 | $116.60 | 611,708 | $27.94 B |
| 10/14/2024 | $119.68 | $120.14 (0.38%) | $121.57 | $119.67 | 548,935 | $28.56 B |
| 10/11/2024 | $118.19 | $120.52 (1.97%) | $120.91 | $117.46 | 472,600 | $28.65 B |
| 10/10/2024 | $117.48 | $118.37 (0.76%) | $118.53 | $115.77 | 489,100 | $28.14 B |
| 10/09/2024 | $119.28 | $117.47 (-1.52%) | $119.45 | $116.72 | 597,800 | $27.93 B |
| 10/08/2024 | $120.45 | $120.30 (-0.12%) | $122.47 | $120.12 | 524,730 | $28.60 B |
| 10/07/2024 | $122.19 | $121.55 (-0.52%) | $124.00 | $119.88 | 901,612 | $28.90 B |
| 10/04/2024 | $119.70 | $122.68 (2.49%) | $124.14 | $119.68 | 680,026 | $29.16 B |
| 10/03/2024 | $118.80 | $119.80 (0.84%) | $120.09 | $117.94 | 946,237 | $28.48 B |
| 10/02/2024 | $118.92 | $119.00 (0.07%) | $120.30 | $115.16 | 776,393 | $28.29 B |
| 10/01/2024 | $119.91 | $119.93 (0.02%) | $120.76 | $117.67 | 750,528 | $28.51 B |
| 09/30/2024 | $117.30 | $118.77 (1.25%) | $119.20 | $116.91 | 577,851 | $28.23 B |
| 09/27/2024 | $119.17 | $118.22 (-0.8%) | $119.31 | $117.30 | 525,651 | $28.10 B |
| 09/26/2024 | $116.81 | $117.64 (0.71%) | $118.00 | $115.21 | 653,336 | $27.97 B |
| 09/25/2024 | $117.71 | $115.80 (-1.62%) | $119.75 | $115.33 | 903,441 | $27.53 B |
| 09/24/2024 | $116.79 | $118.47 (1.44%) | $119.60 | $115.00 | 1.70 M | $28.16 B |
| 09/23/2024 | $113.47 | $113.05 (-0.37%) | $114.13 | $111.00 | 1.17 M | $26.87 B |
| 09/20/2024 | $111.43 | $112.28 (0.76%) | $114.33 | $110.47 | 1.52 M | $26.69 B |
| 09/19/2024 | $117.18 | $112.51 (-3.99%) | $117.28 | $110.34 | 1.98 M | $26.75 B |
| 09/18/2024 | $121.40 | $115.62 (-4.76%) | $122.99 | $115.50 | 1.97 M | $27.49 B |
| 09/17/2024 | $127.40 | $124.71 (-2.11%) | $131.49 | $121.88 | 2.56 M | $29.65 B |
| 09/16/2024 | $121.77 | $123.47 (1.4%) | $129.38 | $120.94 | 3.84 M | $29.35 B |
| 09/13/2024 | $105.08 | $123.40 (17.43%) | $125.41 | $105.00 | 6.30 M | $29.34 B |
| 09/12/2024 | $97.00 | $105.00 (8.25%) | $105.07 | $95.45 | 1.84 M | $24.96 B |
| 09/11/2024 | $100.99 | $99.27 (-1.7%) | $101.66 | $97.33 | 925,107 | $23.60 B |
| 09/10/2024 | $96.38 | $100.63 (4.41%) | $103.19 | $96.38 | 1.70 M | $23.92 B |
| 09/09/2024 | $91.33 | $100.53 (10.07%) | $101.15 | $90.92 | 2.37 M | $23.90 B |
| 09/06/2024 | $89.40 | $89.94 (0.6%) | $90.39 | $88.30 | 654,900 | $21.38 B |
| 09/05/2024 | $88.84 | $90.15 (1.47%) | $91.68 | $88.84 | 556,400 | $21.43 B |
| 09/04/2024 | $86.66 | $89.02 (2.72%) | $89.42 | $86.45 | 478,200 | $21.16 B |
| 09/03/2024 | $88.08 | $88.00 (-0.09%) | $88.94 | $86.86 | 739,684 | $20.92 B |
| 08/30/2024 | $87.68 | $88.22 (0.62%) | $88.66 | $87.00 | 595,112 | $20.97 B |
| 08/29/2024 | $87.50 | $87.60 (0.11%) | $89.48 | $87.50 | 471,900 | $20.82 B |
| 08/28/2024 | $85.00 | $88.20 (3.76%) | $88.47 | $85.00 | 443,085 | $20.97 B |
| 08/27/2024 | $88.21 | $87.11 (-1.25%) | $88.21 | $86.30 | 321,919 | $20.71 B |
| 08/26/2024 | $88.69 | $87.51 (-1.33%) | $90.24 | $87.21 | 488,124 | $20.80 B |
| 08/23/2024 | $88.31 | $88.19 (-0.14%) | $89.68 | $87.76 | 442,312 | $20.97 B |
| 08/22/2024 | $88.80 | $87.23 (-1.77%) | $89.17 | $87.14 | 390,544 | $20.74 B |
| 08/21/2024 | $88.83 | $88.99 (0.18%) | $89.53 | $87.76 | 517,833 | $21.16 B |
| 08/20/2024 | $89.08 | $88.53 (-0.62%) | $90.58 | $88.27 | 652,522 | $21.05 B |
| 08/19/2024 | $85.25 | $89.93 (5.49%) | $90.78 | $85.25 | 1.57 M | $21.38 B |
| 08/16/2024 | $84.25 | $85.19 (1.12%) | $85.67 | $82.46 | 1.09 M | $20.25 B |
| 08/15/2024 | $84.34 | $87.25 (3.45%) | $87.57 | $84.34 | 750,413 | $20.74 B |
| 08/14/2024 | $83.78 | $84.85 (1.28%) | $85.58 | $82.90 | 616,810 | $20.17 B |
| 08/13/2024 | $79.99 | $82.84 (3.56%) | $83.12 | $79.88 | 1.04 M | $19.69 B |