BNTX - BioNTech SE
102.06
0 0%
Share volume: 524,458
Last Updated: 04-28-2026
Pharmaceutical Products/Biological Products, Except Diagnostic Substances:
0.20%
PREVIOUS CLOSE
CHG
CHG%
$102.06
0.00
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-28-2026 | $101.66 | $101.66 | $102.25 | $102.25 | $100.66 | $100.66 | $102.06 | $102.06 | 524,458 | $524,458.00 |
| 04-27-2026 | $105.59 | $105.59 | $107.14 | $107.14 | $101.76 | $101.76 | $102.06 | $102.06 | 824,484 | $824,484.00 |
| 04-24-2026 | $106.28 | $106.28 | $106.92 | $106.92 | $104.51 | $104.51 | $105.46 | $105.46 | 543,769 | $543,769.00 |
| 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 |