BNTX - BioNTech SE
93.66
0.320 0.342%
Share volume: 378,862
Last Updated: 05-12-2026
Pharmaceutical Products/Biological Products, Except Diagnostic Substances:
0.21%
PREVIOUS CLOSE
CHG
CHG%
$93.34
0.32
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $93.34 | $93.34 | $94.47 | $94.47 | $92.12 | $92.12 | $93.66 | $93.66 | 378,862 | $378,862.00 |
| 05-11-2026 | $96.20 | $96.20 | $96.80 | $96.80 | $92.53 | $92.53 | $93.34 | $93.34 | 647,776 | $647,776.00 |
| 05-08-2026 | $93.38 | $93.38 | $95.99 | $95.99 | $92.50 | $92.50 | $94.13 | $94.13 | 1,035,633 | $1,035,633.00 |
| 05-07-2026 | $95.76 | $95.76 | $97.73 | $97.73 | $92.11 | $92.11 | $93.02 | $93.02 | 1,118,942 | $1,118,942.00 |
| 05-06-2026 | $91.75 | $91.75 | $96.05 | $96.05 | $90.79 | $90.79 | $95.26 | $95.26 | 1,038,666 | $1,038,666.00 |
| 05-05-2026 | $95.77 | $95.77 | $98.57 | $98.57 | $95.02 | $95.02 | $95.50 | $95.50 | 1,512,639 | $1,512,639.00 |
| 05-04-2026 | $98.88 | $98.88 | $100.21 | $100.21 | $97.95 | $97.95 | $99.35 | $99.35 | 1,053,719 | $1,053,719.00 |
| 05-01-2026 | $98.48 | $98.48 | $99.09 | $99.09 | $95.42 | $95.42 | $97.54 | $97.54 | 1,082,672 | $1,082,672.00 |
| 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 |