BNTX - BioNTech SE
85.25
-0.430 -0.504%
Share volume: 581,607
Last Updated: 03-30-2026
Pharmaceutical Products/Biological Products, Except Diagnostic Substances:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$85.68
-0.43
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-30-2026 | $85.87 | $85.87 | $86.04 | $86.04 | $84.78 | $84.78 | $85.25 | $85.25 | 581,607 | $581,607.00 |
| 03-27-2026 | $87.62 | $87.62 | $87.96 | $87.96 | $85.05 | $85.05 | $85.68 | $85.68 | 706,303 | $706,303.00 |
| 03-26-2026 | $87.89 | $87.89 | $89.34 | $89.34 | $87.18 | $87.18 | $87.46 | $87.46 | 686,407 | $686,407.00 |
| 03-25-2026 | $88.00 | $88.00 | $89.17 | $89.17 | $87.76 | $87.76 | $88.77 | $88.77 | 651,383 | $651,383.00 |
| 03-24-2026 | $87.14 | $87.14 | $87.79 | $87.79 | $86.33 | $86.33 | $86.81 | $86.81 | 1,085,700 | $1,085,700.00 |
| 03-23-2026 | $89.41 | $89.41 | $90.94 | $90.94 | $87.96 | $87.96 | $88.41 | $88.41 | 1,191,938 | $1,191,938.00 |
| 03-20-2026 | $89.00 | $89.00 | $89.62 | $89.62 | $87.16 | $87.16 | $89.27 | $89.27 | 1,573,370 | $1,573,370.00 |
| 03-19-2026 | $88.02 | $88.02 | $89.39 | $89.39 | $87.66 | $87.66 | $89.31 | $89.31 | 1,698,817 | $1,698,817.00 |
| 03-18-2026 | $93.50 | $93.50 | $93.77 | $93.77 | $89.86 | $89.86 | $90.00 | $90.00 | 1,295,865 | $1,295,865.00 |
| 03-17-2026 | $91.33 | $91.33 | $95.14 | $95.14 | $91.18 | $91.18 | $94.86 | $94.86 | 1,290,462 | $1,290,462.00 |