BioNTech SE (BNTX) Historical Stock Data
96.25 ↑0.25 (0.26%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BNTX is up 0.02% a day on average. There have been 15 days where BioNTech SE closed green and 15 days where BNTX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-07 | 102.18 | 103.14 | ↑$0.96 (0.94%) | 100.09 | 103.22 | 506.43K |
| 2025-11-06 | 103.49 | 103.35 | ↓$0.14 (-0.14%) | 101.99 | 103.87 | 411.61K |
| 2025-11-05 | 103.11 | 103.43 | ↑$0.32 (0.31%) | 103.04 | 105.21 | 534.70K |
| 2025-11-04 | 104.38 | 104.83 | ↑$0.45 (0.43%) | 102.59 | 105.03 | 820.69K |
| 2025-11-03 | 104.80 | 103.96 | ↓$0.84 (-0.81%) | 101.66 | 109.02 | 879.42K |
| 2025-10-31 | 104.03 | 103.91 | ↓$0.12 (-0.12%) | 102.34 | 104.74 | 557.86K |
| 2025-10-30 | 101.90 | 104.67 | ↑$2.77 (2.72%) | 101.90 | 107.32 | 516.28K |
| 2025-10-29 | 104.50 | 103.35 | ↓$1.15 (-1.10%) | 103.23 | 106.19 | 578.04K |
| 2025-10-28 | 105.15 | 105.03 | ↓$0.12 (-0.11%) | 104.79 | 106.80 | 358.32K |
| 2025-10-27 | 106.05 | 106.05 | ↑$0.00 (0.00%) | 104.75 | 106.89 | 341.09K |
| 2025-10-24 | 105.84 | 105.66 | ↓$0.18 (-0.17%) | 104.52 | 106.64 | 361.15K |
Create an account or log in to view more rows.
$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!
$BNTX pump up the volume