5 DAY PERFORMANCE
+1.79%
1 MONTH PERFORMANCE
-1.13%
3 MONTH PERFORMANCE
+6.25%
6 MONTH PERFORMANCE
-3.26%
YEAR-TO-DATE PERFORMANCE
+13.20%
1 YEAR PERFORMANCE
-9.88%
BioNTech SE Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $107.01 | $107.64 (0.59%) | $107.81 | $106.21 | 92.04 K | |
| 02/18/2026 | $107.07 | $107.95 (0.82%) | $108.80 | $106.38 | 380.61 K | $25.82 B |
| 02/17/2026 | $106.00 | $106.99 (0.93%) | $107.56 | $105.41 | 384.43 K | $25.59 B |
| 02/13/2026 | $106.38 | $105.87 (-0.48%) | $108.00 | $105.70 | 632.00 K | $25.32 B |
| 02/12/2026 | $109.00 | $105.76 (-2.97%) | $109.53 | $105.59 | 592.83 K | $25.29 B |
| 02/11/2026 | $108.18 | $109.38 (1.11%) | $109.62 | $106.60 | 411.90 K | $26.16 B |
| 02/10/2026 | $110.44 | $108.93 (-1.37%) | $112.68 | $108.70 | 522.74 K | $26.05 B |
| 02/09/2026 | $106.86 | $110.34 (3.26%) | $110.48 | $106.86 | 757.79 K | $26.39 B |
| 02/06/2026 | $107.29 | $106.62 (-0.62%) | $107.59 | $105.81 | 739.51 K | $25.50 B |
| 02/05/2026 | $107.25 | $105.54 (-1.59%) | $109.00 | $105.42 | 692.01 K | $25.24 B |
| 02/04/2026 | $108.17 | $108.77 (0.55%) | $110.11 | $107.75 | 919.43 K | $26.01 B |
| 02/03/2026 | $108.71 | $108.25 (-0.42%) | $109.61 | $106.16 | 1.05 M | $25.89 B |
| 02/02/2026 | $109.78 | $108.88 (-0.82%) | $111.36 | $108.32 | 1.06 M | $26.04 B |
| 01/30/2026 | $115.96 | $113.75 (-1.91%) | $116.97 | $113.16 | 894.07 K | $27.21 B |
| 01/29/2026 | $115.52 | $116.77 (1.08%) | $117.33 | $115.44 | 529.14 K | $27.93 B |
| 01/28/2026 | $117.43 | $116.16 (-1.08%) | $117.70 | $114.61 | 909.02 K | $27.78 B |
| 01/27/2026 | $119.05 | $119.34 (0.24%) | $120.16 | $118.72 | 904.60 K | $28.54 B |
| 01/26/2026 | $117.70 | $118.00 (0.25%) | $118.00 | $116.17 | 827.33 K | $28.22 B |
| 01/23/2026 | $119.50 | $115.98 (-2.95%) | $119.50 | $115.58 | 1.25 M | $27.74 B |
| 01/22/2026 | $119.41 | $118.47 (-0.79%) | $124.00 | $118.24 | 1.71 M | $28.33 B |
| 01/21/2026 | $105.60 | $118.00 (11.74%) | $118.46 | $105.60 | 2.11 M | $28.22 B |
| 01/20/2026 | $106.13 | $105.56 (-0.54%) | $107.77 | $105.10 | 946.73 K | $25.25 B |
| 01/16/2026 | $109.24 | $109.00 (-0.22%) | $111.26 | $107.91 | 1.19 M | $26.07 B |
| 01/15/2026 | $108.63 | $106.07 (-2.36%) | $108.82 | $105.16 | 675.90 K | $25.37 B |
| 01/14/2026 | $109.27 | $109.12 (-0.14%) | $109.28 | $107.22 | 1.41 M | $26.10 B |
| 01/13/2026 | $104.81 | $107.19 (2.27%) | $108.12 | $104.40 | 1.60 M | $25.64 B |
| 01/12/2026 | $101.17 | $102.18 (1%) | $102.48 | $99.13 | 1.11 M | $24.44 B |
| 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 |
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.
