BNTX - BioNTech SE
100.76
-6.720 -6.669%
Share volume: 1,497,397
Last Updated: 03-03-2026
Pharmaceutical Products/Biological Products, Except Diagnostic Substances:
0.31%
PREVIOUS CLOSE
CHG
CHG%
$107.48
-6.72
-0.06%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $103.22 | $103.22 | $104.12 | $104.12 | $97.22 | $97.22 | $100.76 | $100.76 | 1,497,397 | $1,497,397.00 |
| 03-02-2026 | $108.18 | $108.18 | $110.10 | $110.10 | $107.00 | $107.00 | $107.48 | $107.48 | 599,658 | $599,658.00 |
| 02-27-2026 | $109.00 | $109.00 | $111.05 | $111.05 | $108.99 | $108.99 | $110.23 | $110.23 | 420,563 | $420,563.00 |
| 02-26-2026 | $109.11 | $109.11 | $109.37 | $109.37 | $107.75 | $107.75 | $108.80 | $108.80 | 418,514 | $418,514.00 |
| 02-25-2026 | $110.89 | $110.89 | $112.40 | $112.40 | $109.80 | $109.80 | $109.84 | $109.84 | 315,919 | $315,919.00 |
| 02-24-2026 | $110.07 | $110.07 | $111.37 | $111.37 | $109.60 | $109.60 | $110.89 | $110.89 | 359,844 | $359,844.00 |
| 02-23-2026 | $109.30 | $109.30 | $112.24 | $112.24 | $108.82 | $108.82 | $109.93 | $109.93 | 560,848 | $560,848.00 |
| 02-20-2026 | $109.19 | $109.19 | $110.89 | $110.89 | $108.65 | $108.65 | $110.15 | $110.15 | 946,244 | $946,244.00 |
| 02-19-2026 | $107.01 | $107.01 | $110.48 | $110.48 | $106.21 | $106.21 | $110.42 | $110.42 | 561,762 | $561,762.00 |
| 02-18-2026 | $107.07 | $107.07 | $108.80 | $108.80 | $106.38 | $106.38 | $107.95 | $107.95 | 380,609 | $380,609.00 |