BioNTech SE (BNTX) Historical Stock Data
92.17 ↓0.33 (-0.36%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BNTX is down -0.28% a day on average. There have been 12 days where BioNTech SE closed green and 18 days where BNTX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-22 | 91.71 | 92.17 | ↑$0.46 (0.50%) | 91.32 | 93.32 | 2.21M |
| 2025-12-19 | 91.79 | 92.50 | ↑$0.71 (0.77%) | 91.54 | 93.32 | 2.72M |
| 2025-12-18 | 91.59 | 91.46 | ↓$0.13 (-0.14%) | 91.11 | 92.47 | 1.40M |
| 2025-12-17 | 92.43 | 91.60 | ↓$0.83 (-0.90%) | 91.26 | 93.76 | 0.98M |
| 2025-12-16 | 93.51 | 92.23 | ↓$1.28 (-1.37%) | 91.40 | 93.74 | 1.17M |
| 2025-12-15 | 94.52 | 93.81 | ↓$0.71 (-0.75%) | 93.63 | 94.75 | 0.97M |
| 2025-12-12 | 96.18 | 94.81 | ↓$1.37 (-1.42%) | 94.34 | 96.75 | 849.01K |
| 2025-12-11 | 96.35 | 96.00 | ↓$0.35 (-0.36%) | 95.33 | 97.35 | 1.19M |
| 2025-12-10 | 95.80 | 95.74 | ↓$0.06 (-0.07%) | 94.52 | 96.09 | 0.96M |
| 2025-12-09 | 97.50 | 95.85 | ↓$1.65 (-1.69%) | 95.04 | 97.69 | 1.55M |
| 2025-12-08 | 99.00 | 97.28 | ↓$1.72 (-1.74%) | 96.13 | 99.56 | 1.57M |
| 2025-12-05 | 96.41 | 96.25 | ↓$0.16 (-0.17%) | 95.21 | 96.69 | 1.27M |
| 2025-12-04 | 97.08 | 96.00 | ↓$1.08 (-1.11%) | 95.59 | 98.11 | 1.61M |
| 2025-12-03 | 96.56 | 96.73 | ↑$0.17 (0.18%) | 96.20 | 98.20 | 3.48M |
| 2025-12-02 | 97.05 | 96.11 | ↓$0.94 (-0.97%) | 95.61 | 97.50 | 2.10M |
| 2025-12-01 | 101.00 | 97.39 | ↓$3.61 (-3.57%) | 97.15 | 101.84 | 1.76M |
| 2025-11-28 | 102.30 | 103.15 | ↑$0.85 (0.83%) | 102.10 | 104.05 | 822.27K |
| 2025-11-26 | 99.65 | 102.70 | ↑$3.06 (3.07%) | 98.72 | 102.90 | 1.05M |
| 2025-11-25 | 96.70 | 99.71 | ↑$3.01 (3.11%) | 96.65 | 99.81 | 1.21M |
| 2025-11-24 | 95.40 | 96.54 | ↑$1.14 (1.19%) | 94.00 | 98.07 | 1.46M |
| 2025-11-21 | 97.52 | 95.59 | ↓$1.93 (-1.98%) | 95.45 | 99.15 | 1.31M |
| 2025-11-20 | 102.23 | 96.97 | ↓$5.26 (-5.15%) | 96.88 | 102.43 | 1.18M |
| 2025-11-19 | 102.92 | 101.43 | ↓$1.49 (-1.45%) | 101.18 | 103.08 | 594.67K |
| 2025-11-18 | 102.38 | 102.53 | ↑$0.15 (0.15%) | 101.19 | 103.51 | 0.90M |
| 2025-11-17 | 103.24 | 102.67 | ↓$0.57 (-0.55%) | 102.02 | 103.91 | 785.61K |
| 2025-11-14 | 102.76 | 103.09 | ↑$0.34 (0.33%) | 101.52 | 105.00 | 1.29M |
| 2025-11-13 | 105.50 | 103.88 | ↓$1.62 (-1.54%) | 103.25 | 106.75 | 2.29M |
| 2025-11-12 | 108.94 | 111.70 | ↑$2.76 (2.53%) | 107.65 | 113.39 | 1.12M |
| 2025-11-11 | 105.37 | 108.65 | ↑$3.28 (3.11%) | 105.37 | 109.96 | 1.30M |
| 2025-11-10 | 104.32 | 105.07 | ↑$0.75 (0.72%) | 104.05 | 107.00 | 607.90K |
Create an account or log in to view more rows.
$BNTX It's happening!
$BNTX This may be your last opportunity to buy on the cheap??
$BNTX Good morning gang!
$BNTX nice!!!
$BNTX my hands are made out of diamonds
$BNTX the end is near
$BNTX wtf?
$BNTX omg this is bullshit
$BNTX LOADING UP HERE!
$BNTX I do it for the thrills!