5 DAY PERFORMANCE
-8.33%
1 MONTH PERFORMANCE
-8.73%
3 MONTH PERFORMANCE
-9.96%
6 MONTH PERFORMANCE
+4.55%
YEAR-TO-DATE PERFORMANCE
-7.67%
1 YEAR PERFORMANCE
+15.27%
BioNTech SE Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/10/2025 | $105.77 | $105.35 (-0.4%) | $107.46 | $103.48 | 1.16 M | $25.26 B |
| 03/07/2025 | $110.52 | $108.78 (-1.57%) | $112.85 | $108.11 | 1.37 M | $26.08 B |
| 03/06/2025 | $112.26 | $110.83 (-1.27%) | $113.24 | $109.89 | 1.05 M | $26.57 B |
| 03/05/2025 | $110.27 | $114.77 (4.08%) | $115.10 | $110.19 | 663,012 | $27.51 B |
| 03/04/2025 | $109.60 | $109.65 (0.05%) | $112.05 | $109.47 | 745,922 | $26.29 B |
| 03/03/2025 | $113.11 | $111.56 (-1.37%) | $114.74 | $111.00 | 780,385 | $26.75 B |
| 02/28/2025 | $107.54 | $112.92 (5%) | $113.24 | $105.45 | 904,200 | $27.07 B |
| 02/27/2025 | $113.00 | $108.80 (-3.72%) | $114.00 | $108.67 | 811,200 | $26.08 B |
| 02/26/2025 | $114.18 | $114.00 (-0.16%) | $115.64 | $112.23 | 864,615 | $27.33 B |
| 02/25/2025 | $116.01 | $110.97 (-4.34%) | $117.79 | $110.41 | 988,200 | $26.60 B |
| 02/24/2025 | $119.17 | $116.98 (-1.84%) | $119.18 | $115.55 | 808,405 | $28.04 B |
| 02/21/2025 | $118.88 | $120.01 (0.95%) | $123.87 | $116.50 | 1.36 M | $28.77 B |
| 02/20/2025 | $119.58 | $117.88 (-1.42%) | $120.64 | $115.66 | 866,100 | $28.26 B |
| 02/19/2025 | $120.29 | $119.58 (-0.59%) | $121.12 | $118.60 | 548,360 | $28.67 B |
| 02/18/2025 | $120.81 | $122.75 (1.61%) | $124.49 | $118.52 | 710,008 | $29.43 B |
| 02/14/2025 | $119.91 | $119.83 (-0.07%) | $122.25 | $117.92 | 654,600 | $28.73 B |
| 02/13/2025 | $114.66 | $122.78 (7.08%) | $122.92 | $113.58 | 1.27 M | $29.44 B |
| 02/12/2025 | $114.00 | $111.89 (-1.85%) | $114.90 | $111.56 | 445,869 | $26.82 B |
| 02/11/2025 | $115.42 | $114.50 (-0.8%) | $115.50 | $113.00 | 442,000 | $27.45 B |
| 02/10/2025 | $119.15 | $115.27 (-3.26%) | $119.15 | $114.91 | 518,826 | $27.63 B |
| 02/07/2025 | $119.47 | $117.61 (-1.56%) | $120.18 | $117.49 | 416,121 | $28.20 B |
| 02/06/2025 | $122.00 | $119.94 (-1.69%) | $122.34 | $119.42 | 483,652 | $28.75 B |
| 02/05/2025 | $118.25 | $122.38 (3.49%) | $124.37 | $118.25 | 870,907 | $29.34 B |
| 02/04/2025 | $120.35 | $117.14 (-2.67%) | $123.19 | $115.02 | 1.05 M | $28.08 B |
| 02/03/2025 | $120.44 | $119.82 (-0.51%) | $122.22 | $117.49 | 737,086 | $28.73 B |
| 01/31/2025 | $121.17 | $123.77 (2.15%) | $124.98 | $119.85 | 865,580 | $29.67 B |
| 01/30/2025 | $121.44 | $120.88 (-0.46%) | $124.00 | $120.00 | 649,700 | $28.98 B |
| 01/29/2025 | $124.30 | $121.16 (-2.53%) | $126.77 | $119.30 | 673,321 | $29.05 B |
| 01/28/2025 | $118.91 | $124.30 (4.53%) | $124.87 | $118.65 | 923,789 | $29.80 B |
| 01/27/2025 | $118.42 | $119.75 (1.12%) | $121.34 | $118.01 | 529,081 | $28.71 B |
| 01/24/2025 | $122.12 | $118.14 (-3.26%) | $124.87 | $117.91 | 695,445 | $28.32 B |
| 01/23/2025 | $114.90 | $122.12 (6.28%) | $122.24 | $113.98 | 713,025 | $29.28 B |
| 01/22/2025 | $116.98 | $115.17 (-1.55%) | $117.00 | $113.35 | 612,266 | $27.61 B |
| 01/21/2025 | $112.41 | $117.25 (4.31%) | $118.44 | $111.12 | 747,900 | $28.11 B |
| 01/17/2025 | $113.56 | $111.93 (-1.44%) | $114.67 | $111.93 | 459,737 | $26.83 B |
| 01/16/2025 | $112.99 | $112.76 (-0.2%) | $114.13 | $112.03 | 483,931 | $27.03 B |
| 01/15/2025 | $114.31 | $113.67 (-0.56%) | $116.73 | $113.51 | 581,204 | $27.25 B |
| 01/14/2025 | $116.94 | $112.43 (-3.86%) | $117.69 | $111.20 | 929,400 | $26.95 B |
| 01/13/2025 | $118.00 | $113.74 (-3.61%) | $118.73 | $112.52 | 1.18 M | $27.27 B |
| 01/10/2025 | $122.63 | $122.85 (0.18%) | $124.49 | $120.41 | 572,914 | $29.45 B |
| 01/08/2025 | $125.95 | $122.15 (-3.02%) | $126.48 | $121.80 | 762,458 | $29.28 B |
| 01/07/2025 | $122.24 | $126.88 (3.8%) | $129.27 | $121.70 | 2.01 M | $30.42 B |
| 01/06/2025 | $117.74 | $120.21 (2.1%) | $121.46 | $116.07 | 862,135 | $28.82 B |
| 01/03/2025 | $115.40 | $115.79 (0.34%) | $116.74 | $114.70 | 310,150 | $27.76 B |
| 01/02/2025 | $114.93 | $115.30 (0.32%) | $116.64 | $114.01 | 447,559 | $27.64 B |
| 12/31/2024 | $113.94 | $113.95 (0.01%) | $114.00 | $111.59 | 321,265 | $27.32 B |
| 12/30/2024 | $112.89 | $112.58 (-0.27%) | $114.93 | $110.61 | 486,743 | $26.99 B |
| 12/27/2024 | $113.11 | $113.95 (0.74%) | $115.25 | $112.92 | 282,509 | $27.32 B |
| 12/26/2024 | $114.12 | $113.77 (-0.31%) | $115.85 | $113.47 | 332,855 | $27.28 B |
| 12/24/2024 | $112.80 | $114.13 (1.18%) | $114.42 | $112.23 | 131,800 | $27.36 B |
| 12/23/2024 | $112.19 | $113.51 (1.18%) | $114.46 | $112.19 | 413,839 | $27.21 B |
| 12/20/2024 | $110.76 | $113.08 (2.09%) | $115.34 | $109.80 | 924,900 | $27.11 B |
| 12/19/2024 | $111.61 | $111.34 (-0.24%) | $112.32 | $109.52 | 958,611 | $26.69 B |
| 12/18/2024 | $116.00 | $111.61 (-3.78%) | $117.11 | $110.02 | 800,887 | $26.76 B |
| 12/17/2024 | $115.35 | $117.39 (1.77%) | $118.98 | $114.48 | 655,619 | $28.14 B |
| 12/16/2024 | $119.64 | $114.22 (-4.53%) | $119.64 | $112.91 | 1.02 M | $27.38 B |
| 12/13/2024 | $118.76 | $120.38 (1.36%) | $121.70 | $117.76 | 586,100 | $28.86 B |
| 12/12/2024 | $119.34 | $120.69 (1.13%) | $123.30 | $118.50 | 684,035 | $28.93 B |
| 12/11/2024 | $119.96 | $119.34 (-0.52%) | $121.88 | $118.58 | 679,018 | $28.61 B |
| 12/10/2024 | $121.29 | $116.85 (-3.66%) | $123.29 | $116.73 | 554,600 | $28.01 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.
