BNTX - BioNTech SE
105.46
-0.100 -0.095%
Share volume: 543,769
Last Updated: 04-24-2026
Pharmaceutical Products/Biological Products, Except Diagnostic Substances:
0.22%
PREVIOUS CLOSE
CHG
CHG%
$105.56
-0.10
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-24-2026 | $106.28 | $106.28 | $106.92 | $106.92 | $104.51 | $104.51 | $105.46 | $105.46 | 543,769 | $540,182.00 |
| 04-23-2026 | $108.92 | $108.92 | $109.76 | $109.76 | $105.39 | $105.39 | $105.56 | $105.56 | 716,547 | $716,547.00 |
| 04-22-2026 | $112.39 | $112.39 | $113.26 | $113.26 | $107.53 | $107.53 | $108.60 | $108.60 | 1,235,198 | $1,235,198.00 |
| 04-21-2026 | $105.04 | $105.04 | $112.60 | $112.60 | $104.21 | $104.21 | $111.60 | $111.60 | 2,753,615 | $2,753,615.00 |
| 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 |