BNTX - BioNTech SE
102.16
0.660 0.646%
Share volume: 1,030,621
Last Updated: 03-09-2026
Pharmaceutical Products/Biological Products, Except Diagnostic Substances:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$101.50
0.66
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-09-2026 | $100.46 | $100.46 | $102.86 | $102.86 | $98.95 | $98.95 | $102.16 | $102.16 | 1,030,621 | $1,030,621.00 |
| 03-06-2026 | $99.00 | $99.00 | $102.10 | $102.10 | $98.60 | $98.60 | $101.50 | $101.50 | 578,365 | $578,365.00 |
| 03-05-2026 | $102.80 | $102.80 | $103.51 | $103.51 | $99.23 | $99.23 | $101.95 | $101.95 | 693,159 | $693,159.00 |
| 03-04-2026 | $102.52 | $102.52 | $104.08 | $104.08 | $99.82 | $99.82 | $103.80 | $103.80 | 732,330 | $732,330.00 |
| 03-03-2026 | $103.22 | $103.22 | $104.12 | $104.12 | $97.22 | $97.22 | $100.76 | $100.76 | 1,497,897 | $1,497,897.00 |
| 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 |