BNTX - BioNTech SE
83.89
-18.270 -21.779%
Share volume: 12,495,879
Last Updated: 03-10-2026
Pharmaceutical Products/Biological Products, Except Diagnostic Substances:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$102.16
-18.27
-0.18%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-10-2026 | $82.81 | $82.81 | $85.50 | $85.50 | $79.52 | $79.52 | $83.89 | $83.89 | 12,495,879 | $12,495,879.00 |
| 03-09-2026 | $100.46 | $100.46 | $102.86 | $102.86 | $98.95 | $98.95 | $102.16 | $102.16 | 1,031,991 | $1,031,991.00 |
| 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 |