BioNTech SE (BNTX) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 91.90 | 94.27 | 91.57 | 93.67 | +2.72% | 1,427,900 |
| 2026-08-06 | 92.50 | 92.65 | 89.70 | 91.19 | -1.07% | 1,349,900 |
| 2026-08-05 | 91.42 | 92.96 | 90.40 | 92.18 | +0.91% | 1,700,700 |
| 2026-08-04 | 88.98 | 93.75 | 88.20 | 91.35 | -0.98% | 2,000,000 |
| 2026-08-03 | 91.01 | 94.41 | 89.50 | 92.25 | +1.84% | 1,119,500 |
| 2026-07-31 | 93.04 | 93.04 | 90.45 | 90.58 | -2.44% | 710,900 |
| 2026-07-30 | 92.12 | 93.15 | 92.00 | 92.85 | -0.11% | 1,381,300 |
| 2026-07-29 | 92.30 | 94.38 | 91.93 | 92.95 | +0.54% | 740,100 |
| 2026-07-28 | 91.78 | 92.71 | 90.84 | 92.45 | +1.49% | 679,300 |
| 2026-07-27 | 89.48 | 92.11 | 88.50 | 91.09 | +1.97% | 686,700 |
| 2026-07-24 | 92.00 | 92.19 | 88.92 | 89.33 | -2.97% | 886,000 |
| 2026-07-23 | 90.79 | 92.40 | 90.49 | 92.06 | +0.25% | 539,200 |
| 2026-07-22 | 92.33 | 93.15 | 91.61 | 91.83 | -0.54% | 508,300 |
| 2026-07-21 | 92.29 | 93.90 | 91.81 | 92.33 | +0.18% | 697,000 |
| 2026-07-20 | 91.79 | 92.90 | 90.59 | 92.16 | +0.74% | 687,700 |
| 2026-07-17 | 91.38 | 92.10 | 90.96 | 91.48 | -0.09% | 1,131,000 |
| 2026-07-16 | 91.96 | 92.76 | 90.83 | 91.56 | -0.47% | 670,200 |
| 2026-07-15 | 90.09 | 92.23 | 89.69 | 91.99 | +1.76% | 761,900 |
| 2026-07-14 | 90.09 | 91.20 | 88.35 | 90.40 | +0.37% | 923,500 |
| 2026-07-13 | 91.26 | 91.98 | 89.66 | 90.07 | -1.55% | 671,500 |
| 2026-07-10 | 93.44 | 93.44 | 91.02 | 91.49 | -1.60% | 551,800 |
| 2026-07-09 | 93.47 | 94.63 | 92.36 | 92.98 | -0.59% | 816,200 |
| 2026-07-08 | 93.03 | 93.88 | 92.26 | 93.53 | -0.81% | 686,500 |
| 2026-07-07 | 94.41 | 95.06 | 93.35 | 94.29 | +0.38% | 895,600 |
| 2026-07-06 | 95.22 | 95.89 | 93.83 | 93.93 | -3.71% | 784,900 |
| 2026-07-02 | 94.49 | 98.81 | 94.49 | 97.55 | +3.86% | 1,390,600 |
| 2026-07-01 | 93.29 | 94.00 | 92.56 | 93.92 | +0.93% | 545,300 |
| 2026-06-30 | 94.35 | 95.08 | 92.96 | 93.05 | -1.28% | 561,300 |
| 2026-06-29 | 91.55 | 94.37 | 91.27 | 94.26 | +3.33% | 935,600 |
| 2026-06-26 | 88.85 | 91.35 | 88.83 | 91.22 | +1.36% | 873,600 |
| 2026-06-25 | 90.21 | 90.99 | 89.42 | 90.00 | -0.23% | 712,700 |
| 2026-06-24 | 90.30 | 91.11 | 89.33 | 90.21 | -0.45% | 1,440,700 |
| 2026-06-23 | 90.39 | 91.71 | 90.14 | 90.62 | +0.48% | 552,900 |
| 2026-06-22 | 89.89 | 91.90 | 89.71 | 90.19 | -0.77% | 887,500 |
| 2026-06-18 | 92.16 | 93.25 | 90.12 | 90.89 | -1.44% | 939,600 |
| 2026-06-17 | 89.99 | 93.15 | 89.92 | 92.22 | +3.04% | 902,500 |
| 2026-06-16 | 90.73 | 91.10 | 89.34 | 89.50 | -1.43% | 819,000 |
| 2026-06-15 | 91.11 | 92.21 | 90.58 | 90.80 | +0.29% | 825,000 |
| 2026-06-12 | 89.10 | 90.68 | 88.58 | 90.54 | +1.12% | 1,130,800 |
| 2026-06-11 | 86.29 | 90.01 | 86.14 | 89.54 | +3.93% | 3,094,800 |
| 2026-06-10 | 85.70 | 87.30 | 85.09 | 86.15 | -0.40% | 1,213,800 |
| 2026-06-09 | 86.64 | 87.05 | 84.95 | 86.50 | +1.17% | 1,173,300 |
| 2026-06-08 | 87.75 | 87.84 | 85.37 | 85.50 | -2.93% | 1,121,600 |
| 2026-06-05 | 89.51 | 89.95 | 87.75 | 88.08 | -1.69% | 837,200 |
| 2026-06-04 | 88.96 | 91.08 | 88.91 | 89.59 | +1.29% | 861,000 |
| 2026-06-03 | 88.49 | 88.81 | 87.95 | 88.45 | -0.77% | 659,900 |
| 2026-06-02 | 90.08 | 90.23 | 88.10 | 89.14 | -2.79% | 968,300 |
| 2026-06-01 | 97.00 | 97.44 | 91.26 | 91.70 | -4.43% | 1,296,300 |
| 2026-05-29 | 94.17 | 97.44 | 94.03 | 95.95 | +2.69% | 1,373,400 |
| 2026-05-28 | 92.69 | 94.38 | 91.07 | 93.44 | +0.47% | 914,900 |
| 2026-05-27 | 94.19 | 95.84 | 92.72 | 93.00 | +0.81% | 1,551,300 |
| 2026-05-26 | 91.83 | 93.29 | 90.92 | 92.25 | +0.12% | 587,700 |
| 2026-05-22 | 92.54 | 93.48 | 91.67 | 92.14 | +1.33% | 668,600 |
| 2026-05-21 | 89.97 | 91.99 | 89.79 | 90.93 | +0.63% | 958,600 |
| 2026-05-20 | 87.93 | 91.12 | 87.93 | 90.36 | +2.93% | 848,200 |
| 2026-05-19 | 88.85 | 89.14 | 87.53 | 87.79 | -1.19% | 774,500 |
| 2026-05-18 | 89.02 | 89.29 | 87.81 | 88.85 | -0.78% | 989,100 |
| 2026-05-15 | 90.30 | 91.12 | 88.55 | 89.55 | -2.65% | 1,169,100 |
| 2026-05-14 | 92.00 | 92.86 | 90.88 | 91.99 | -0.26% | 646,500 |
| 2026-05-13 | 93.20 | 93.47 | 91.25 | 92.23 | -1.53% | 879,900 |
| 2026-05-12 | 93.34 | 94.47 | 92.12 | 93.66 | +0.34% | 384,800 |
| 2026-05-11 | 96.20 | 96.80 | 92.53 | 93.34 | -0.83% | 647,800 |
| 2026-05-08 | 93.38 | 95.99 | 92.50 | 94.13 | +1.19% | 1,035,600 |
| 2026-05-07 | 95.75 | 97.73 | 92.11 | 93.02 | -2.35% | 1,118,800 |
| 2026-05-06 | 91.75 | 96.05 | 90.79 | 95.26 | -0.25% | 1,038,600 |
| 2026-05-05 | 95.77 | 98.57 | 95.02 | 95.50 | -3.88% | 1,512,400 |
| 2026-05-04 | 98.88 | 100.21 | 97.95 | 99.35 | +1.86% | 1,053,400 |
| 2026-05-01 | 98.48 | 99.09 | 95.42 | 97.54 | -5.71% | 1,082,700 |
| 2026-04-30 | 102.30 | 104.81 | 102.30 | 103.45 | +1.85% | 707,100 |
| 2026-04-29 | 102.00 | 102.06 | 99.81 | 101.57 | -0.48% | 552,900 |
| 2026-04-28 | 101.66 | 102.25 | 100.66 | 102.06 | +0.00% | 524,700 |
| 2026-04-27 | 105.59 | 107.14 | 101.76 | 102.06 | -3.22% | 824,400 |
| 2026-04-24 | 106.28 | 106.92 | 104.51 | 105.46 | -0.09% | 543,600 |
| 2026-04-23 | 108.92 | 109.76 | 105.39 | 105.56 | -2.80% | 716,500 |
| 2026-04-22 | 112.39 | 113.26 | 107.53 | 108.60 | -2.69% | 1,235,200 |
| 2026-04-21 | 105.04 | 112.60 | 104.21 | 111.60 | +6.09% | 2,753,500 |
| 2026-04-20 | 102.15 | 105.25 | 102.10 | 105.19 | +2.21% | 907,900 |
| 2026-04-17 | 103.52 | 104.98 | 102.78 | 102.92 | +0.78% | 777,500 |
| 2026-04-16 | 99.74 | 102.16 | 98.84 | 102.12 | +2.66% | 647,000 |
| 2026-04-15 | 98.82 | 100.47 | 98.82 | 99.47 | +1.08% | 475,000 |
| 2026-04-14 | 96.39 | 99.86 | 95.36 | 98.41 | +1.77% | 1,087,400 |
| 2026-04-13 | 95.75 | 98.23 | 95.66 | 96.70 | +1.26% | 1,361,700 |
| 2026-04-10 | 92.75 | 96.00 | 92.29 | 95.50 | +3.83% | 1,000,800 |
| 2026-04-09 | 91.35 | 93.03 | 90.08 | 91.98 | -0.11% | 761,700 |
| 2026-04-08 | 92.45 | 92.50 | 90.95 | 92.08 | +2.74% | 569,400 |
| 2026-04-07 | 89.40 | 90.24 | 87.56 | 89.62 | -1.82% | 662,100 |
| 2026-04-06 | 90.81 | 92.35 | 90.55 | 91.28 | +0.11% | 466,600 |
| 2026-04-02 | 87.67 | 91.43 | 87.45 | 91.18 | +1.97% | 786,600 |
| 2026-04-01 | 89.78 | 90.74 | 88.75 | 89.42 | +0.61% | 617,900 |
| 2026-03-31 | 86.29 | 89.54 | 86.29 | 88.88 | +4.26% | 856,700 |
| 2026-03-30 | 85.87 | 86.04 | 84.78 | 85.25 | -0.50% | 583,200 |
| 2026-03-27 | 87.62 | 87.96 | 85.05 | 85.68 | -2.04% | 706,300 |
| 2026-03-26 | 87.89 | 89.33 | 87.18 | 87.46 | -1.48% | 686,400 |
| 2026-03-25 | 88.00 | 89.17 | 87.76 | 88.77 | +2.26% | 651,400 |
| 2026-03-24 | 87.14 | 87.79 | 86.33 | 86.81 | -1.81% | 1,085,700 |
| 2026-03-23 | 89.41 | 90.94 | 87.96 | 88.41 | -0.96% | 1,191,900 |
| 2026-03-20 | 89.00 | 89.62 | 87.16 | 89.27 | -0.04% | 1,573,400 |
| 2026-03-19 | 88.02 | 89.39 | 87.66 | 89.31 | -0.77% | 1,698,800 |
| 2026-03-18 | 93.50 | 93.77 | 89.86 | 90.00 | -5.12% | 1,295,900 |
| 2026-03-17 | 91.33 | 95.14 | 91.18 | 94.86 | +4.77% | 1,290,200 |
| 2026-03-16 | 92.00 | 92.80 | 90.36 | 90.54 | -0.71% | 959,300 |
| 2026-03-13 | 90.06 | 91.60 | 89.60 | 91.19 | +1.21% | 1,407,400 |
| 2026-03-12 | 89.70 | 90.93 | 88.50 | 90.10 | -0.81% | 2,351,400 |
| 2026-03-11 | 86.28 | 92.59 | 86.28 | 90.84 | +8.28% | 4,547,200 |
| 2026-03-10 | 82.81 | 85.50 | 79.52 | 83.89 | -17.88% | 12,523,160 |
| 2026-03-09 | 100.46 | 102.86 | 98.95 | 102.16 | +0.65% | 1,031,991 |
| 2026-03-06 | 99.00 | 102.10 | 98.60 | 101.50 | -0.44% | 578,300 |
| 2026-03-05 | 102.80 | 103.51 | 99.23 | 101.95 | -1.78% | 693,100 |
| 2026-03-04 | 102.52 | 104.08 | 99.82 | 103.80 | +3.02% | 732,300 |
| 2026-03-03 | 103.22 | 104.12 | 97.22 | 100.76 | -6.25% | 1,497,700 |
| 2026-03-02 | 108.18 | 110.10 | 107.00 | 107.48 | -2.49% | 599,500 |
| 2026-02-27 | 109.00 | 111.05 | 108.99 | 110.23 | +1.31% | 420,600 |
| 2026-02-26 | 109.11 | 109.37 | 107.75 | 108.80 | -0.95% | 418,500 |
| 2026-02-25 | 110.89 | 112.40 | 109.80 | 109.84 | -0.94% | 315,900 |
| 2026-02-24 | 110.07 | 111.37 | 109.60 | 110.89 | +0.87% | 359,800 |
| 2026-02-23 | 109.30 | 112.24 | 108.82 | 109.93 | -0.20% | 560,600 |
| 2026-02-20 | 109.19 | 110.89 | 108.65 | 110.14 | -0.25% | 946,200 |
| 2026-02-19 | 107.01 | 110.48 | 106.21 | 110.42 | +2.29% | 561,700 |
| 2026-02-18 | 107.07 | 108.80 | 106.38 | 107.95 | +0.90% | 380,500 |
| 2026-02-17 | 106.00 | 107.56 | 105.41 | 106.99 | +1.06% | 384,400 |
| 2026-02-13 | 106.38 | 108.00 | 105.70 | 105.87 | +0.10% | 632,000 |
| 2026-02-12 | 109.00 | 109.53 | 105.58 | 105.76 | -3.31% | 592,800 |
| 2026-02-11 | 108.18 | 109.62 | 106.60 | 109.38 | +0.41% | 411,900 |
| 2026-02-10 | 110.44 | 112.68 | 108.70 | 108.93 | -1.28% | 522,400 |
| 2026-02-09 | 106.86 | 110.48 | 106.86 | 110.34 | +3.49% | 757,700 |
| 2026-02-06 | 107.29 | 107.59 | 105.81 | 106.62 | +1.02% | 739,300 |
| 2026-02-05 | 107.25 | 109.00 | 105.42 | 105.54 | -2.97% | 691,600 |
| 2026-02-04 | 108.17 | 110.11 | 107.75 | 108.77 | +0.48% | 919,400 |
| 2026-02-03 | 108.71 | 109.61 | 106.16 | 108.25 | -0.58% | 1,051,800 |
| 2026-02-02 | 109.78 | 111.36 | 108.32 | 108.88 | -4.28% | 1,063,900 |
| 2026-01-30 | 115.96 | 116.97 | 113.16 | 113.75 | -2.59% | 894,000 |
| 2026-01-29 | 115.52 | 117.33 | 115.44 | 116.77 | +0.53% | 528,700 |
| 2026-01-28 | 117.43 | 117.70 | 114.61 | 116.16 | -2.66% | 908,600 |
| 2026-01-27 | 119.05 | 120.16 | 118.72 | 119.34 | +1.14% | 904,600 |
| 2026-01-26 | 117.70 | 118.00 | 116.17 | 118.00 | +1.74% | 827,200 |
| 2026-01-23 | 119.50 | 119.50 | 115.58 | 115.98 | -2.10% | 1,250,700 |
| 2026-01-22 | 119.41 | 124.00 | 118.24 | 118.47 | +0.40% | 1,711,300 |
| 2026-01-21 | 105.60 | 118.46 | 105.60 | 118.00 | +11.78% | 2,112,100 |
| 2026-01-20 | 106.13 | 107.77 | 105.10 | 105.56 | -3.16% | 946,700 |
| 2026-01-16 | 109.24 | 111.26 | 107.91 | 109.00 | +2.76% | 1,192,200 |
| 2026-01-15 | 108.63 | 108.82 | 105.16 | 106.07 | -2.80% | 675,900 |
| 2026-01-14 | 109.27 | 109.28 | 107.22 | 109.12 | +1.80% | 1,409,800 |
| 2026-01-13 | 104.81 | 108.12 | 104.40 | 107.19 | +4.90% | 1,599,000 |
| 2026-01-12 | 101.17 | 102.48 | 99.13 | 102.18 | +2.33% | 1,108,000 |
| 2026-01-09 | 99.18 | 100.56 | 98.87 | 99.85 | +1.01% | 728,900 |
| 2026-01-08 | 99.18 | 99.88 | 97.93 | 98.85 | -1.23% | 677,500 |
| 2026-01-07 | 98.28 | 101.48 | 97.80 | 100.08 | +2.03% | 1,071,100 |
| 2026-01-06 | 97.35 | 99.40 | 97.15 | 98.09 | +1.28% | 839,400 |
| 2026-01-05 | 97.42 | 98.12 | 95.85 | 96.85 | +0.17% | 1,190,500 |
| 2026-01-02 | 96.42 | 97.78 | 96.08 | 96.69 | +1.57% | 663,700 |
| 2025-12-31 | 95.18 | 95.53 | 94.86 | 95.20 | -0.08% | 453,000 |
| 2025-12-30 | 95.00 | 95.71 | 94.55 | 95.28 | +0.08% | 448,100 |
| 2025-12-29 | 94.28 | 95.32 | 94.00 | 95.20 | +0.72% | 462,500 |
| 2025-12-26 | 94.73 | 95.14 | 94.02 | 94.52 | -0.54% | 503,500 |
| 2025-12-24 | 94.81 | 96.19 | 94.69 | 95.03 | +0.95% | 765,900 |
| 2025-12-23 | 92.60 | 94.98 | 91.91 | 94.14 | +2.14% | 3,223,200 |
| 2025-12-22 | 91.71 | 93.32 | 91.32 | 92.17 | -0.36% | 2,213,600 |
| 2025-12-19 | 91.79 | 93.32 | 91.54 | 92.50 | +1.14% | 2,724,400 |
| 2025-12-18 | 91.59 | 92.47 | 91.11 | 91.46 | -0.15% | 1,403,600 |
| 2025-12-17 | 92.43 | 93.76 | 91.26 | 91.60 | -0.68% | 977,500 |
| 2025-12-16 | 93.51 | 93.74 | 91.40 | 92.23 | -1.68% | 1,174,600 |
| 2025-12-15 | 94.52 | 94.75 | 93.63 | 93.81 | -1.05% | 974,200 |
| 2025-12-12 | 96.18 | 96.75 | 94.34 | 94.81 | -1.24% | 849,000 |
| 2025-12-11 | 96.35 | 97.35 | 95.33 | 96.00 | +0.28% | 1,185,100 |
| 2025-12-10 | 95.80 | 96.09 | 94.52 | 95.73 | -0.12% | 958,200 |
| 2025-12-09 | 97.50 | 97.69 | 95.04 | 95.85 | -1.47% | 1,548,700 |
| 2025-12-08 | 99.00 | 99.56 | 96.13 | 97.28 | +1.07% | 1,569,900 |
| 2025-12-05 | 96.41 | 96.69 | 95.21 | 96.25 | +0.26% | 1,270,300 |
| 2025-12-04 | 97.08 | 98.11 | 95.59 | 96.00 | -0.75% | 1,609,100 |
| 2025-12-03 | 96.56 | 98.20 | 96.20 | 96.73 | +0.65% | 3,483,600 |
| 2025-12-02 | 97.05 | 97.50 | 95.61 | 96.11 | -1.31% | 2,097,500 |
| 2025-12-01 | 101.00 | 101.84 | 97.15 | 97.39 | -5.58% | 1,760,900 |
| 2025-11-28 | 102.30 | 104.05 | 102.10 | 103.15 | +0.44% | 822,300 |
| 2025-11-26 | 99.64 | 102.90 | 98.72 | 102.70 | +3.00% | 1,046,200 |
| 2025-11-25 | 96.70 | 99.81 | 96.65 | 99.71 | +3.28% | 1,212,300 |
| 2025-11-24 | 95.40 | 98.07 | 94.00 | 96.54 | +0.99% | 1,459,800 |
| 2025-11-21 | 97.52 | 99.15 | 95.45 | 95.59 | -1.42% | 1,314,600 |
| 2025-11-20 | 102.23 | 102.43 | 96.88 | 96.97 | -4.40% | 1,179,700 |
| 2025-11-19 | 102.92 | 103.08 | 101.17 | 101.43 | -1.07% | 594,700 |
| 2025-11-18 | 102.38 | 103.51 | 101.19 | 102.53 | -0.14% | 903,900 |
| 2025-11-17 | 103.24 | 103.91 | 102.02 | 102.67 | -0.41% | 785,500 |
| 2025-11-14 | 102.75 | 105.00 | 101.52 | 103.09 | -0.76% | 1,285,700 |
| 2025-11-13 | 105.50 | 106.75 | 103.25 | 103.88 | -7.00% | 2,285,800 |
| 2025-11-12 | 108.94 | 113.39 | 107.65 | 111.70 | +2.81% | 1,121,000 |
| 2025-11-11 | 105.37 | 109.96 | 105.37 | 108.65 | +3.41% | 1,304,200 |
| 2025-11-10 | 104.32 | 107.00 | 104.05 | 105.07 | +1.87% | 607,900 |
| 2025-11-07 | 102.18 | 103.22 | 100.08 | 103.14 | -0.20% | 506,400 |
| 2025-11-06 | 103.49 | 103.87 | 101.99 | 103.35 | -0.08% | 411,600 |
| 2025-11-05 | 103.11 | 105.20 | 103.04 | 103.43 | -1.34% | 534,700 |
| 2025-11-04 | 104.38 | 105.03 | 102.59 | 104.83 | +0.84% | 820,600 |
| 2025-11-03 | 104.80 | 109.02 | 101.66 | 103.95 | +0.04% | 879,900 |
| 2025-10-31 | 104.03 | 104.73 | 102.34 | 103.91 | -0.73% | 557,800 |
| 2025-10-30 | 101.90 | 107.32 | 101.90 | 104.67 | +1.28% | 516,200 |
| 2025-10-29 | 104.50 | 106.19 | 103.23 | 103.35 | -1.60% | 578,000 |
| 2025-10-28 | 105.15 | 106.80 | 104.79 | 105.03 | -0.96% | 358,300 |
| 2025-10-27 | 106.05 | 106.89 | 104.75 | 106.05 | +0.37% | 341,000 |
| 2025-10-24 | 105.84 | 106.64 | 104.52 | 105.66 | +0.87% | 361,200 |
| 2025-10-23 | 105.18 | 106.07 | 103.06 | 104.75 | -1.39% | 719,200 |
| 2025-10-22 | 105.37 | 107.05 | 105.00 | 106.23 | -0.62% | 797,400 |
| 2025-10-21 | 107.20 | 107.60 | 106.22 | 106.89 | -0.98% | 554,600 |
| 2025-10-20 | 104.07 | 108.05 | 103.21 | 107.95 | +2.67% | 886,400 |
| 2025-10-17 | 103.10 | 105.58 | 103.10 | 105.14 | +0.06% | 487,900 |
| 2025-10-16 | 104.66 | 106.74 | 103.74 | 105.08 | +0.71% | 495,200 |
| 2025-10-15 | 102.01 | 104.50 | 102.00 | 104.34 | +1.69% | 448,500 |
| 2025-10-14 | 101.45 | 103.13 | 101.00 | 102.61 | +0.30% | 441,400 |
| 2025-10-13 | 102.00 | 109.74 | 101.25 | 102.30 | +0.24% | 1,421,200 |
| 2025-10-10 | 104.72 | 104.85 | 101.17 | 102.06 | -2.32% | 855,400 |
| 2025-10-09 | 106.23 | 106.92 | 104.02 | 104.48 | -1.69% | 655,600 |
| 2025-10-08 | 106.65 | 108.09 | 105.89 | 106.28 | +0.21% | 604,400 |
| 2025-10-07 | 105.12 | 107.33 | 104.98 | 106.06 | +0.86% | 704,300 |
| 2025-10-06 | 104.57 | 105.91 | 104.45 | 105.16 | -0.31% | 441,500 |
| 2025-10-03 | 104.55 | 106.52 | 104.26 | 105.49 | +0.94% | 535,700 |
| 2025-10-02 | 101.91 | 104.75 | 101.80 | 104.51 | +2.25% | 568,900 |
| 2025-10-01 | 99.25 | 102.88 | 98.80 | 102.21 | +3.64% | 1,056,200 |
| 2025-09-30 | 97.26 | 99.34 | 96.08 | 98.62 | +0.53% | 733,900 |
| 2025-09-29 | 98.35 | 99.08 | 97.53 | 98.10 | +0.02% | 620,500 |
| 2025-09-26 | 98.50 | 98.58 | 96.93 | 98.08 | +0.00% | 570,500 |
| 2025-09-25 | 98.28 | 99.29 | 97.62 | 98.08 | -1.67% | 591,700 |
| 2025-09-24 | 97.98 | 99.98 | 97.96 | 99.75 | +1.51% | 661,300 |
| 2025-09-23 | 98.44 | 98.95 | 97.87 | 98.27 | -0.46% | 566,900 |
| 2025-09-22 | 96.36 | 99.54 | 95.94 | 98.72 | +2.60% | 741,500 |
| 2025-09-19 | 96.89 | 97.84 | 96.04 | 96.22 | -0.09% | 2,158,000 |
| 2025-09-18 | 99.00 | 99.49 | 95.34 | 96.31 | -1.87% | 1,596,100 |
| 2025-09-17 | 99.06 | 100.18 | 96.85 | 98.15 | -1.12% | 1,034,000 |
| 2025-09-16 | 98.11 | 100.84 | 97.92 | 99.26 | +1.41% | 1,171,200 |
| 2025-09-15 | 98.00 | 98.67 | 96.16 | 97.88 | +1.18% | 1,410,300 |
| 2025-09-12 | 101.60 | 102.13 | 90.12 | 96.74 | -7.26% | 5,153,800 |
| 2025-09-11 | 101.26 | 104.48 | 100.66 | 104.31 | +3.28% | 770,700 |
| 2025-09-10 | 101.84 | 101.85 | 99.90 | 101.00 | -1.07% | 915,900 |
| 2025-09-09 | 103.82 | 104.40 | 102.05 | 102.09 | -0.56% | 913,500 |
| 2025-09-08 | 110.00 | 111.33 | 102.25 | 102.66 | -8.71% | 2,075,100 |
| 2025-09-05 | 112.94 | 114.89 | 110.24 | 112.46 | +8.66% | 2,052,500 |
| 2025-09-04 | 100.50 | 104.57 | 99.81 | 103.50 | +3.07% | 786,300 |
| 2025-09-03 | 100.44 | 101.16 | 99.58 | 100.42 | -0.20% | 530,400 |
| 2025-09-02 | 99.97 | 102.50 | 98.96 | 100.62 | +0.62% | 784,400 |
| 2025-08-29 | 101.73 | 102.03 | 99.99 | 100.00 | -1.89% | 505,500 |
| 2025-08-28 | 103.00 | 103.02 | 101.67 | 101.93 | -1.05% | 907,400 |
| 2025-08-27 | 104.84 | 104.84 | 101.52 | 103.01 | -1.70% | 1,410,300 |
| 2025-08-26 | 105.57 | 106.90 | 103.76 | 104.79 | -0.27% | 1,025,700 |
| 2025-08-25 | 110.75 | 110.88 | 104.95 | 105.07 | -5.24% | 1,265,000 |
| 2025-08-22 | 110.75 | 112.90 | 110.62 | 110.88 | +0.10% | 401,200 |
| 2025-08-21 | 110.76 | 110.93 | 109.64 | 110.77 | -0.48% | 697,000 |
| 2025-08-20 | 111.51 | 112.07 | 109.28 | 111.30 | -0.09% | 1,006,700 |
| 2025-08-19 | 113.00 | 114.13 | 111.40 | 111.40 | -1.02% | 546,700 |
| 2025-08-18 | 113.96 | 114.15 | 112.50 | 112.55 | -0.85% | 398,900 |
| 2025-08-15 | 112.73 | 114.09 | 111.72 | 113.52 | +0.73% | 501,400 |
| 2025-08-14 | 112.16 | 113.09 | 110.67 | 112.70 | -0.07% | 560,100 |
| 2025-08-13 | 111.50 | 113.39 | 111.50 | 112.78 | +1.60% | 534,700 |
| 2025-08-12 | 109.72 | 111.27 | 109.43 | 111.00 | +1.59% | 464,100 |
| 2025-08-11 | 111.76 | 111.95 | 108.56 | 109.26 | -2.15% | 541,300 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Sep (+7.40%). Worst month: Mar (-9.13%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is BioNTech SE's (BNTX) latest close?
93.67 on 2026-08-07, from the Closelook data lake's daily price record.
What is BNTX's 52-week high and low?
124.00 high and 79.52 low over the trailing 52 weeks, as of 2026-08-07.
What is BioNTech SE's strongest and weakest month historically?
Historically, BNTX's strongest calendar month has been Sep (average +7.40%) and its weakest Mar (average -9.13%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.