5 DAY PERFORMANCE
+3.10%
1 MONTH PERFORMANCE
+4.29%
3 MONTH PERFORMANCE
-2.17%
6 MONTH PERFORMANCE
-12.35%
YEAR-TO-DATE PERFORMANCE
+4.88%
1 YEAR PERFORMANCE
-18.72%
BioNTech SE Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $99.18 | $99.85 (0.68%) | $100.56 | $98.87 | 728.97 K | $23.88 B |
| 01/08/2026 | $99.18 | $98.85 (-0.33%) | $99.88 | $97.93 | 677.50 K | $23.64 B |
| 01/07/2026 | $98.28 | $100.08 (1.83%) | $101.48 | $97.80 | 1.07 M | $23.94 B |
| 01/06/2026 | $97.35 | $98.09 (0.76%) | $99.40 | $97.15 | 839.40 K | $23.46 B |
| 01/05/2026 | $97.42 | $96.85 (-0.59%) | $98.12 | $95.85 | 1.19 M | $23.16 B |
| 01/02/2026 | $96.42 | $96.69 (0.28%) | $97.78 | $96.08 | 664.11 K | $23.13 B |
| 12/31/2025 | $95.18 | $95.20 (0.02%) | $95.53 | $94.86 | 453.00 K | $22.77 B |
| 12/30/2025 | $95.00 | $95.28 (0.29%) | $95.71 | $94.55 | 448.24 K | $22.79 B |
| 12/29/2025 | $94.28 | $95.20 (0.98%) | $95.32 | $94.00 | 462.79 K | $22.77 B |
| 12/26/2025 | $94.73 | $94.52 (-0.22%) | $95.14 | $94.02 | 503.60 K | $22.61 B |
| 12/24/2025 | $94.82 | $95.03 (0.22%) | $96.19 | $94.69 | 765.94 K | $22.73 B |
| 12/23/2025 | $92.60 | $94.14 (1.66%) | $94.98 | $91.91 | 3.22 M | $22.52 B |
| 12/22/2025 | $91.71 | $92.17 (0.5%) | $93.32 | $91.32 | 2.21 M | $22.04 B |
| 12/19/2025 | $91.79 | $92.50 (0.77%) | $93.32 | $91.54 | 2.72 M | $22.12 B |
| 12/18/2025 | $91.59 | $91.46 (-0.14%) | $92.47 | $91.11 | 1.40 M | $21.87 B |
| 12/17/2025 | $92.43 | $91.60 (-0.9%) | $93.76 | $91.26 | 977.50 K | $21.91 B |
| 12/16/2025 | $93.51 | $92.23 (-1.37%) | $93.74 | $91.40 | 1.17 M | $22.06 B |
| 12/15/2025 | $94.52 | $93.81 (-0.75%) | $94.75 | $93.63 | 974.20 K | $22.44 B |
| 12/12/2025 | $96.18 | $94.81 (-1.42%) | $96.75 | $94.34 | 849.05 K | $22.68 B |
| 12/11/2025 | $96.35 | $96.00 (-0.36%) | $97.35 | $95.33 | 1.19 M | $22.96 B |
| 12/10/2025 | $95.80 | $95.74 (-0.06%) | $96.09 | $94.52 | 958.27 K | $22.90 B |
| 12/09/2025 | $97.50 | $95.85 (-1.69%) | $97.69 | $95.04 | 1.55 M | $22.92 B |
| 12/08/2025 | $99.00 | $97.28 (-1.74%) | $99.56 | $96.13 | 1.57 M | $23.27 B |
| 12/05/2025 | $96.41 | $96.25 (-0.17%) | $96.69 | $95.21 | 1.27 M | $23.02 B |
| 12/04/2025 | $97.08 | $96.00 (-1.11%) | $98.11 | $95.59 | 1.61 M | $22.96 B |
| 12/03/2025 | $96.56 | $96.73 (0.18%) | $98.20 | $96.20 | 3.48 M | $23.13 B |
| 12/02/2025 | $97.05 | $96.11 (-0.97%) | $97.50 | $95.61 | 2.10 M | $22.99 B |
| 12/01/2025 | $101.00 | $97.39 (-3.57%) | $101.84 | $97.15 | 1.76 M | $23.29 B |
| 11/28/2025 | $102.30 | $103.15 (0.83%) | $104.05 | $102.10 | 822.30 K | $24.67 B |
| 11/26/2025 | $99.65 | $102.70 (3.06%) | $102.90 | $98.72 | 1.05 M | $24.56 B |
| 11/25/2025 | $96.70 | $99.71 (3.11%) | $99.81 | $96.65 | 1.21 M | $23.85 B |
| 11/24/2025 | $95.40 | $96.54 (1.19%) | $98.07 | $94.00 | 1.46 M | $23.09 B |
| 11/21/2025 | $97.52 | $95.59 (-1.98%) | $99.15 | $95.45 | 1.31 M | $22.86 B |
| 11/20/2025 | $102.23 | $96.97 (-5.15%) | $102.43 | $96.88 | 1.18 M | $23.19 B |
| 11/19/2025 | $102.92 | $101.43 (-1.45%) | $103.08 | $101.18 | 594.70 K | $24.26 B |
| 11/18/2025 | $102.38 | $102.53 (0.15%) | $103.51 | $101.19 | 903.90 K | $24.52 B |
| 11/17/2025 | $103.24 | $102.67 (-0.55%) | $103.91 | $102.02 | 785.61 K | $24.56 B |
| 11/14/2025 | $102.76 | $103.09 (0.32%) | $105.00 | $101.52 | 1.29 M | $24.66 B |
| 11/13/2025 | $105.50 | $103.88 (-1.54%) | $106.75 | $103.25 | 2.29 M | $24.84 B |
| 11/12/2025 | $108.94 | $111.70 (2.53%) | $113.39 | $107.65 | 1.12 M | $26.71 B |
| 11/11/2025 | $105.37 | $108.65 (3.11%) | $109.96 | $105.37 | 1.30 M | $25.99 B |
| 11/10/2025 | $104.32 | $105.07 (0.72%) | $107.00 | $104.05 | 607.90 K | $25.13 B |
| 11/07/2025 | $102.18 | $103.14 (0.94%) | $103.22 | $100.09 | 506.43 K | $24.92 B |
| 11/06/2025 | $103.49 | $103.35 (-0.14%) | $103.87 | $101.99 | 412.00 K | $24.97 B |
| 11/05/2025 | $103.11 | $103.43 (0.31%) | $105.21 | $103.04 | 534.70 K | $24.99 B |
| 11/04/2025 | $104.38 | $104.83 (0.43%) | $105.03 | $102.59 | 820.69 K | $25.33 B |
| 11/03/2025 | $104.80 | $103.96 (-0.8%) | $109.02 | $101.66 | 879.90 K | $25.12 B |
| 10/31/2025 | $104.03 | $103.91 (-0.12%) | $104.73 | $102.34 | 557.86 K | $25.11 B |
| 10/30/2025 | $101.90 | $104.67 (2.72%) | $107.32 | $101.90 | 516.28 K | $25.29 B |
| 10/29/2025 | $104.50 | $103.35 (-1.1%) | $106.19 | $103.23 | 578.04 K | $24.97 B |
| 10/28/2025 | $105.15 | $105.03 (-0.11%) | $106.80 | $104.79 | 358.32 K | $25.38 B |
| 10/27/2025 | $106.05 | $106.05 (0%) | $106.89 | $104.75 | 341.09 K | $25.62 B |
| 10/24/2025 | $105.84 | $105.66 (-0.17%) | $106.64 | $104.52 | 361.20 K | $25.53 B |
| 10/23/2025 | $105.18 | $104.75 (-0.41%) | $106.07 | $103.06 | 719.23 K | $25.31 B |
| 10/22/2025 | $105.37 | $106.23 (0.82%) | $107.05 | $105.00 | 797.44 K | $25.67 B |
| 10/21/2025 | $107.20 | $106.89 (-0.29%) | $107.60 | $106.22 | 554.60 K | $25.83 B |
| 10/20/2025 | $104.07 | $107.95 (3.73%) | $108.05 | $103.21 | 886.49 K | $26.08 B |
| 10/17/2025 | $103.10 | $105.14 (1.98%) | $105.58 | $103.10 | 487.92 K | $25.40 B |
| 10/16/2025 | $104.66 | $105.08 (0.4%) | $106.74 | $103.74 | 495.50 K | $25.39 B |
| 10/15/2025 | $102.01 | $104.34 (2.28%) | $104.50 | $102.00 | 448.68 K | $25.21 B |
| 10/14/2025 | $101.46 | $102.61 (1.13%) | $103.13 | $101.00 | 441.40 K | $24.79 B |
| 10/13/2025 | $102.00 | $102.30 (0.29%) | $109.74 | $101.25 | 1.42 M | $24.72 B |
| 10/10/2025 | $104.72 | $102.06 (-2.54%) | $104.85 | $101.18 | 855.44 K | $24.66 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
