BNTX - BioNTech SE
111.6
6.410 5.744%
Share volume: 2,748,589
Last Updated: 04-21-2026
Pharmaceutical Products/Biological Products, Except Diagnostic Substances:
0.21%
PREVIOUS CLOSE
CHG
CHG%
$105.19
6.41
0.06%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $105.04 | $105.04 | $112.60 | $112.60 | $104.21 | $104.21 | $111.60 | $111.60 | 2,748,589 | $2,748,589.00 |
| 04-20-2026 | $102.15 | $102.15 | $105.26 | $105.26 | $102.10 | $102.10 | $105.19 | $105.19 | 908,029 | $908,029.00 |
| 04-17-2026 | $103.52 | $103.52 | $104.98 | $104.98 | $102.78 | $102.78 | $102.92 | $102.92 | 777,601 | $777,601.00 |
| 04-16-2026 | $99.74 | $99.74 | $102.16 | $102.16 | $98.84 | $98.84 | $102.12 | $102.12 | 647,119 | $647,119.00 |
| 04-15-2026 | $98.82 | $98.82 | $100.47 | $100.47 | $98.82 | $98.82 | $99.47 | $99.47 | 474,968 | $474,968.00 |
| 04-14-2026 | $96.39 | $96.39 | $99.86 | $99.86 | $95.36 | $95.36 | $98.41 | $98.41 | 1,087,440 | $1,087,440.00 |
| 04-13-2026 | $95.75 | $95.75 | $98.23 | $98.23 | $95.66 | $95.66 | $96.70 | $96.70 | 1,361,922 | $1,361,922.00 |
| 04-10-2026 | $92.75 | $92.75 | $96.00 | $96.00 | $92.29 | $92.29 | $95.50 | $95.50 | 1,000,951 | $1,000,951.00 |
| 04-09-2026 | $91.35 | $91.35 | $93.03 | $93.03 | $90.08 | $90.08 | $91.98 | $91.98 | 761,688 | $761,688.00 |
| 04-08-2026 | $92.45 | $92.45 | $92.50 | $92.50 | $90.95 | $90.95 | $92.08 | $92.08 | 569,529 | $569,529.00 |