-
5 DAY PERFORMANCE
+2.28% -
1 MONTH PERFORMANCE
+36.38% -
3 MONTH PERFORMANCE
+53.15% -
6 MONTH PERFORMANCE
+35.51% -
YEAR-TO-DATE PERFORMANCE
+16.22% -
1 YEAR PERFORMANCE
+10.30%
BioNTech SE Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $119.70 | $122.68 (2.49%) | $124.14 | $119.68 | 660,356 | $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 |
| 08/12/2024 | $80.83 | $80.62 (-0.26%) | $81.02 | $79.94 | 318,819 | $19.17 B |
| 08/09/2024 | $80.50 | $80.80 (0.37%) | $81.10 | $79.14 | 421,050 | $19.21 B |
| 08/08/2024 | $78.57 | $80.53 (2.49%) | $81.10 | $78.47 | 534,500 | $19.14 B |
| 08/07/2024 | $81.54 | $79.25 (-2.81%) | $81.75 | $78.39 | 783,900 | $18.84 B |
| 08/06/2024 | $78.60 | $79.50 (1.15%) | $80.34 | $76.84 | 741,300 | $18.90 B |
| 08/05/2024 | $76.55 | $78.36 (2.36%) | $81.19 | $76.53 | 1.66 M | $18.63 B |
| 08/02/2024 | $82.14 | $82.01 (-0.16%) | $82.74 | $80.36 | 1.31 M | $19.73 B |
| 08/01/2024 | $82.72 | $80.68 (-2.47%) | $82.74 | $80.23 | 1.11 M | $19.41 B |
| 07/31/2024 | $87.11 | $86.20 (-1.04%) | $87.54 | $85.64 | 417,685 | $20.73 B |
| 07/30/2024 | $87.88 | $86.74 (-1.3%) | $88.98 | $86.02 | 758,501 | $20.86 B |
| 07/29/2024 | $86.01 | $86.61 (0.7%) | $86.75 | $85.01 | 358,100 | $20.83 B |
| 07/26/2024 | $85.05 | $85.94 (1.05%) | $86.14 | $84.92 | 265,280 | $20.67 B |
| 07/25/2024 | $82.98 | $84.68 (2.05%) | $85.96 | $82.70 | 420,600 | $20.37 B |
| 07/24/2024 | $83.08 | $83.14 (0.07%) | $84.45 | $82.61 | 509,116 | $20.00 B |
| 07/23/2024 | $85.31 | $85.50 (0.22%) | $85.85 | $83.77 | 267,706 | $20.57 B |
| 07/22/2024 | $86.72 | $86.08 (-0.74%) | $86.80 | $84.42 | 401,762 | $20.71 B |
| 07/19/2024 | $86.01 | $85.46 (-0.64%) | $86.45 | $85.02 | 433,886 | $20.56 B |
| 07/18/2024 | $87.06 | $86.37 (-0.79%) | $87.62 | $85.97 | 517,410 | $20.77 B |
| 07/17/2024 | $86.78 | $86.47 (-0.36%) | $87.87 | $85.02 | 485,146 | $20.80 B |
| 07/16/2024 | $84.41 | $86.82 (2.86%) | $86.91 | $84.17 | 576,141 | $20.88 B |
| 07/15/2024 | $84.95 | $84.25 (-0.82%) | $84.95 | $83.17 | 397,436 | $20.27 B |
| 07/12/2024 | $85.74 | $84.95 (-0.92%) | $86.98 | $83.62 | 848,005 | $20.43 B |
| 07/11/2024 | $81.98 | $84.70 (3.32%) | $85.44 | $81.84 | 743,951 | $20.37 B |
| 07/10/2024 | $80.92 | $81.30 (0.47%) | $81.69 | $80.20 | 788,893 | $19.56 B |
| 07/09/2024 | $80.52 | $80.51 (-0.01%) | $81.13 | $79.88 | 361,819 | $19.37 B |
| 07/08/2024 | $80.67 | $80.49 (-0.22%) | $81.16 | $79.65 | 469,809 | $19.36 B |