BNTX - BioNTech SE
97.54
-5.910 -6.059%
Share volume: 1,082,672
Last Updated: 05-01-2026
Pharmaceutical Products/Biological Products, Except Diagnostic Substances:
0.37%
PREVIOUS CLOSE
CHG
CHG%
$103.45
-5.91
-0.06%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-01-2026 | $98.48 | $98.48 | $99.09 | $99.09 | $95.42 | $95.42 | $97.54 | $97.54 | 1,082,672 | $1,071,080.00 |
| 04-30-2026 | $102.30 | $102.30 | $104.81 | $104.81 | $102.30 | $102.30 | $103.45 | $103.45 | 707,119 | $707,119.00 |
| 04-29-2026 | $102.00 | $102.00 | $102.06 | $102.06 | $99.81 | $99.81 | $101.57 | $101.57 | 553,219 | $553,219.00 |
| 04-28-2026 | $101.66 | $101.66 | $102.25 | $102.25 | $100.66 | $100.66 | $102.06 | $102.06 | 524,669 | $524,669.00 |
| 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 |