BNTX - BioNTech SE
95.03
0.890 0.937%
Share volume: 765,939
Last Updated: 12-24-2025
Pharmaceutical Products/Biological Products, Except Diagnostic Substances:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$94.14
0.89
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12-24-2025 | $94.82 | $94.82 | $96.19 | $96.19 | $94.69 | $94.69 | $95.03 | $95.03 | 765,939 | $669,531.00 |
| 12-23-2025 | $92.60 | $92.60 | $94.98 | $94.98 | $91.91 | $91.91 | $94.14 | $94.14 | 3,223,201 | $3,223,201.00 |
| 12-22-2025 | $91.71 | $91.71 | $93.32 | $93.32 | $91.32 | $91.32 | $92.17 | $92.17 | 2,213,611 | $2,213,611.00 |
| 12-19-2025 | $91.79 | $91.79 | $93.32 | $93.32 | $91.54 | $91.54 | $92.50 | $92.50 | 2,724,401 | $2,724,401.00 |
| 12-18-2025 | $91.59 | $91.59 | $92.47 | $92.47 | $91.11 | $91.11 | $91.46 | $91.46 | 1,403,642 | $1,403,642.00 |
| 12-17-2025 | $92.43 | $92.43 | $93.76 | $93.76 | $91.26 | $91.26 | $91.60 | $91.60 | 977,460 | $977,460.00 |
| 12-16-2025 | $93.51 | $93.51 | $93.74 | $93.74 | $91.40 | $91.40 | $92.23 | $92.23 | 1,174,617 | $1,174,617.00 |
| 12-15-2025 | $94.52 | $94.52 | $94.75 | $94.75 | $93.63 | $93.63 | $93.81 | $93.81 | 974,161 | $974,161.00 |
| 12-12-2025 | $96.18 | $96.18 | $96.75 | $96.75 | $94.34 | $94.34 | $94.81 | $94.81 | 849,047 | $849,047.00 |