Dark

BNTX
BioNTech SE
stock NASDAQ ADR

At Close

Jan 9, 2026 3:59:57 PM EST

99.90USD+1.062%(+1.05)716,673

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jan 9, 2026 9:04:19 AM EST

98.59USD-0.263%(-0.26)2,620

After-hours

Jan 9, 2026 4:26:30 PM EST

100.20USD+0.300%(+0.30)5,342

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-01-09	99.1800	100.56000	98.8700	99.8500	+1.012%	716,673	0.000%
2026-01-08	99.1800	99.88000	97.9300	98.8500	-1.229%	677,499	+1.012%
2026-01-07	98.2800	101.48000	97.7950	100.0800	+2.029%	1,091,088	-0.230%
2026-01-06	97.3500	99.40000	97.1500	98.0900	+1.280%	839,387	+1.794%
2026-01-05	97.4200	98.12000	95.8500	96.8500	+0.165%	1,190,540	+3.098%
2026-01-02	96.4200	97.78000	96.0800	96.6900	+1.565%	664,106	+3.268%
2025-12-31	95.1800	95.53000	94.8600	95.2000	-0.084%	461,191	+4.884%
2025-12-30	95.0000	95.71000	94.5513	95.2800	+0.084%	448,241	+4.796%
2025-12-29	94.2800	95.32000	94.0000	95.2000	+0.719%	462,779	+4.884%
2025-12-26	94.7300	95.14000	94.0200	94.5200	-0.537%	503,599	+5.639%
2025-12-24	94.8150	96.18500	94.6900	95.0300	+0.945%	765,939	+5.072%
2025-12-23	92.6000	94.98000	91.9100	94.1400	+2.137%	3,223,201	+6.065%
2025-12-22	91.7100	93.32000	91.3200	92.1700	-0.357%	2,213,611	+8.332%
2025-12-19	91.7900	93.32000	91.5400	92.5000	+1.137%	2,724,401	+7.946%
2025-12-18	91.5900	92.47000	91.1100	91.4600	-0.153%	1,403,642	+9.173%
2025-12-17	92.4300	93.76000	91.2600	91.6000	-0.683%	977,460	+9.007%
2025-12-16	93.5100	93.74000	91.4000	92.2300	-1.684%	1,174,617	+8.262%
2025-12-15	94.5200	94.75000	93.6300	93.8100	-1.055%	974,161	+6.439%
2025-12-12	96.1800	96.75000	94.3400	94.8100	-1.240%	849,047	+5.316%
2025-12-11	96.3500	97.35000	95.3300	96.0000	+0.277%	1,185,056	+4.010%
2025-12-10	95.8000	96.09150	94.5200	95.7350	-0.120%	958,274	+4.298%
2025-12-09	97.5000	97.69000	95.0400	95.8500	-1.470%	1,548,700	+4.173%
2025-12-08	99.0000	99.56000	96.1300	97.2800	+1.070%	1,569,953	+2.642%
2025-12-05	96.4100	96.69000	95.2100	96.2500	+0.260%	1,270,288	+3.740%
2025-12-04	97.0800	98.11000	95.5900	96.0000	-0.755%	1,609,431	+4.010%
2025-12-03	96.5600	98.20000	96.2000	96.7300	+0.645%	3,483,598	+3.225%
2025-12-02	97.0500	97.50000	95.6100	96.1100	-1.314%	2,097,817	+3.891%
2025-12-01	101.0000	101.84000	97.1500	97.3900	-5.584%	1,760,864	+2.526%
2025-11-28	102.3000	104.05000	102.1000	103.1500	+0.438%	822,271	-3.199%
2025-11-26	99.6450	102.90000	98.7200	102.7000	+2.999%	1,046,218	-2.775%
2025-11-25	96.7000	99.81000	96.6500	99.7100	+3.284%	1,212,314	+0.140%
2025-11-24	95.4000	98.07000	94.0000	96.5400	+0.994%	1,460,248	+3.429%
2025-11-21	97.5200	99.15000	95.4500	95.5900	-1.423%	1,314,835	+4.457%
2025-11-20	102.2300	102.43000	96.8750	96.9700	-4.397%	1,179,678	+2.970%
2025-11-19	102.9200	103.08000	101.1750	101.4300	-1.073%	594,667	-1.558%
2025-11-18	102.3800	103.51000	101.1900	102.5300	-0.136%	903,878	-2.614%
2025-11-17	103.2400	103.91000	102.0200	102.6700	-0.407%	785,606	-2.747%
2025-11-14	102.7550	105.00000	101.5200	103.0900	-0.760%	1,285,662	-3.143%
2025-11-13	105.5000	106.75000	103.2450	103.8800	-7.001%	2,285,949	-3.879%
2025-11-12	108.9400	113.39000	107.6500	111.7000	+2.807%	1,121,014	-10.609%
2025-11-11	105.3700	109.96000	105.3700	108.6500	+3.407%	1,304,405	-8.099%
2025-11-10	104.3200	107.00000	104.0500	105.0700	+1.871%	607,901	-4.968%
2025-11-07	102.1800	103.22000	100.0850	103.1400	-0.203%	506,430	-3.190%
2025-11-06	103.4900	103.87000	101.9900	103.3500	-0.077%	412,003	-3.387%
2025-11-05	103.1100	105.20500	103.0400	103.4300	-1.335%	534,696	-3.461%
2025-11-04	104.3800	105.03000	102.5900	104.8300	+0.842%	820,687	-4.751%
2025-11-03	104.8000	109.02000	101.6600	103.9550	+0.043%	879,873	-3.949%
2025-10-31	104.0300	104.73496	102.3400	103.9100	-0.726%	557,858	-3.907%
2025-10-30	101.9000	107.32000	101.9000	104.6700	+1.277%	516,275	-4.605%
2025-10-29	104.5000	106.19000	103.2300	103.3500	-1.600%	578,038	-3.387%
2025-10-28	105.1500	106.80000	104.7900	105.0300	-0.962%	358,324	-4.932%
2025-10-27	106.0500	106.89000	104.7500	106.0500	+0.369%	341,089	-5.846%
2025-10-24	105.8400	106.64000	104.5200	105.6600	+0.869%	361,159	-5.499%
2025-10-23	105.1800	106.07000	103.0600	104.7500	-1.393%	719,226	-4.678%
2025-10-22	105.3700	107.05000	105.0000	106.2300	-0.617%	797,440	-6.006%
2025-10-21	107.2000	107.60000	106.2200	106.8900	-0.982%	554,564	-6.586%
2025-10-20	104.0700	108.05000	103.2100	107.9500	+2.673%	886,490	-7.503%
2025-10-17	103.1000	105.58000	103.1000	105.1400	+0.057%	487,922	-5.031%
2025-10-16	104.6600	106.74000	103.7400	105.0800	+0.709%	495,497	-4.977%
2025-10-15	102.0100	104.50000	101.9950	104.3400	+1.686%	448,682	-4.303%
2025-10-14	101.4550	103.13000	101.0000	102.6100	+0.303%	441,399	-2.690%
2025-10-13	102.0000	109.74000	101.2500	102.3000	+0.235%	1,421,210	-2.395%
2025-10-10	104.7200	104.85000	101.1750	102.0600	-2.316%	855,435	-2.165%
2025-10-09	106.2300	106.92000	104.0200	104.4800	-1.694%	655,606	-4.431%
2025-10-08	106.6500	108.09000	105.8850	106.2800	+0.207%	604,370	-6.050%
2025-10-07	105.1200	107.33000	104.9850	106.0600	+0.856%	704,314	-5.855%
2025-10-06	104.5700	105.90500	104.4500	105.1600	-0.313%	441,490	-5.049%
2025-10-03	104.5500	106.51690	104.2600	105.4900	+0.938%	535,705	-5.346%
2025-10-02	101.9100	104.75000	101.8000	104.5100	+2.250%	568,886	-4.459%
2025-10-01	99.2500	102.88000	98.8000	102.2100	+3.640%	1,056,279	-2.309%
2025-09-30	97.2600	99.34000	96.0800	98.6200	+0.530%	733,850	+1.247%
2025-09-29	98.3500	99.08000	97.5300	98.1000	+0.020%	620,520	+1.784%
2025-09-26	98.5000	98.58000	96.9300	98.0800	0.000%	570,490	+1.805%
2025-09-25	98.2800	99.28960	97.6200	98.0800	-1.674%	591,727	+1.805%
2025-09-24	97.9800	99.98000	97.9600	99.7500	+1.506%	661,290	+0.100%
2025-09-23	98.4400	98.95000	97.8700	98.2700	-0.456%	566,909	+1.608%
2025-09-22	96.3600	99.54000	95.9400	98.7200	+2.598%	741,550	+1.145%
2025-09-19	96.8850	97.84000	96.0400	96.2200	-0.093%	2,158,142	+3.773%
2025-09-18	99.0000	99.49000	95.3400	96.3100	-1.875%	1,596,533	+3.676%
2025-09-17	99.0600	100.18000	96.8500	98.1500	-1.118%	1,034,031	+1.732%
2025-09-16	98.1100	100.84000	97.9250	99.2600	+1.410%	1,171,268	+0.594%
2025-09-15	98.0000	98.67000	96.1600	97.8800	+1.178%	1,410,484	+2.013%
2025-09-12	101.6000	102.13000	90.1200	96.7400	-7.257%	5,153,816	+3.215%
2025-09-11	101.2600	104.48000	100.6600	104.3100	+3.277%	770,680	-4.276%
2025-09-10	101.8400	101.85000	99.9000	101.0000	-1.068%	915,949	-1.139%
2025-09-09	103.8200	104.40000	102.0500	102.0900	-0.555%	913,547	-2.194%
2025-09-08	110.0000	111.33000	102.2500	102.6600	-8.714%	2,075,144	-2.737%
2025-09-05	112.9400	114.89000	110.2400	112.4600	+8.657%	2,052,692	-11.213%
2025-09-04	100.5000	104.57000	99.8100	103.5000	+3.067%	786,470	-3.527%
2025-09-03	100.4400	101.15500	99.5800	100.4200	-0.199%	530,371	-0.568%
2025-09-02	99.9700	102.50000	98.9600	100.6200	+0.620%	784,419	-0.765%
2025-08-29	101.7300	102.02500	99.9900	100.0000	-1.893%	505,887	-0.150%
2025-08-28	103.0000	103.01500	101.6700	101.9300	-1.048%	907,659	-2.041%
2025-08-27	104.8400	104.84000	101.5200	103.0100	-1.699%	1,410,337	-3.068%
2025-08-26	105.5700	106.90000	103.7600	104.7900	-0.266%	1,025,752	-4.714%
2025-08-25	110.7500	110.87500	104.9500	105.0700	-5.240%	1,264,986	-4.968%
2025-08-22	110.7500	112.90190	110.6200	110.8800	+0.099%	401,202	-9.948%
2025-08-21	110.7600	110.93000	109.6350	110.7700	-0.476%	697,025	-9.858%
2025-08-20	111.5100	112.07180	109.2800	111.3000	-0.090%	1,006,762	-10.288%
2025-08-19	113.0000	114.13000	111.4000	111.4000	-1.022%	546,764	-10.368%
2025-08-18	113.9600	114.14750	112.5000	112.5500	-0.854%	399,002	-11.284%
2025-08-15	112.7300	114.09500	111.7200	113.5200	+0.728%	501,441	-12.042%
2025-08-14	112.1600	113.09000	110.6700	112.7000	-0.071%	560,112	-11.402%
2025-08-13	111.5000	113.39000	111.5000	112.7800	+1.604%	534,720	-11.465%
2025-08-12	109.7200	111.27000	109.4300	111.0000	+1.593%	464,335	-10.045%
2025-08-11	111.7600	111.95000	108.5600	109.2600	-2.149%	541,302	-8.612%
2025-08-08	112.0000	112.80000	111.0600	111.6600	+0.278%	530,278	-10.577%
2025-08-07	111.6100	114.01000	111.1200	111.3500	+0.045%	891,929	-10.328%
2025-08-06	110.1600	111.43000	108.9000	111.3000	+0.207%	1,181,002	-10.288%
2025-08-05	111.1400	111.81000	108.7600	111.0700	+0.945%	905,627	-10.102%
2025-08-04	112.4000	115.51000	109.5301	110.0300	+2.506%	906,075	-9.252%
2025-08-01	105.0200	107.48000	104.6400	107.3400	-0.149%	840,720	-6.978%
2025-07-31	108.9500	110.01000	106.5000	107.5000	-2.317%	859,145	-7.116%
2025-07-30	112.2100	113.30000	109.4800	110.0500	-1.283%	658,063	-9.269%
2025-07-29	112.4400	112.66000	109.5200	111.4800	-1.161%	805,945	-10.432%
2025-07-28	114.5000	114.91000	112.0000	112.7900	-2.185%	802,050	-11.473%
2025-07-25	114.5400	115.54000	113.5400	115.3100	+0.646%	392,242	-13.407%
2025-07-24	114.5000	115.09000	112.6500	114.5700	-0.026%	511,139	-12.848%
2025-07-23	112.3200	114.89000	111.3150	114.6000	+2.836%	594,176	-12.871%
2025-07-22	109.0100	111.56000	108.5490	111.4400	+2.323%	427,405	-10.400%
2025-07-21	109.1500	110.93000	108.6300	108.9100	-1.009%	867,962	-8.319%
2025-07-18	111.7800	111.78000	109.4800	110.0200	-0.919%	616,639	-9.244%
2025-07-17	111.5400	112.58000	110.8150	111.0400	-1.289%	628,450	-10.077%
2025-07-16	109.9300	112.55000	109.0700	112.4900	+1.663%	786,748	-11.237%
2025-07-15	111.0000	111.81000	108.7200	110.6500	-0.315%	547,968	-9.761%
2025-07-14	111.0000	111.85000	109.8500	111.0000	-1.674%	441,607	-10.045%
2025-07-11	113.6400	113.72000	112.0600	112.8900	-0.904%	521,911	-11.551%
2025-07-10	112.4000	114.00000	111.7600	113.9200	+1.914%	667,956	-12.351%
2025-07-09	111.8000	113.29000	110.5800	111.7800	+0.107%	436,761	-10.673%
2025-07-08	110.7000	112.30000	110.5000	111.6600	+1.463%	804,227	-10.577%
2025-07-07	110.5000	111.64000	108.9400	110.0500	+0.045%	598,896	-9.269%
2025-07-03	108.2800	111.82000	108.0500	110.0000	+1.607%	613,719	-9.227%
2025-07-02	107.0900	108.54000	106.0700	108.2600	+0.698%	998,626	-7.768%
2025-07-01	107.1300	109.68000	105.3450	107.5100	+0.977%	673,273	-7.125%
2025-06-30	106.8900	108.39000	106.0701	106.4700	-0.234%	367,934	-6.218%
2025-06-27	106.0700	107.66280	105.6335	106.7200	+0.546%	490,574	-6.437%
2025-06-26	104.9200	106.59000	104.2600	106.1400	+1.279%	403,381	-5.926%
2025-06-25	105.0000	105.00000	102.5700	104.8000	-0.276%	551,327	-4.723%
2025-06-24	104.5000	105.46000	103.2500	105.0900	+2.019%	391,124	-4.986%
2025-06-23	104.2200	105.59000	101.8700	103.0100	-3.304%	626,347	-3.068%
2025-06-20	104.4500	107.51000	104.4100	106.5300	+2.040%	722,511	-6.271%
2025-06-18	104.8400	105.20000	102.2400	104.4000	-0.543%	895,041	-4.358%
2025-06-17	105.1900	105.89000	104.1000	104.9700	-1.279%	765,503	-4.878%
2025-06-16	108.1500	108.56000	105.7000	106.3300	-0.225%	1,240,114	-6.094%
2025-06-13	106.0100	107.69990	105.1175	106.5700	+1.573%	1,328,432	-6.306%
2025-06-12	105.7750	108.00000	104.0000	104.9200	-0.512%	1,523,989	-4.832%
2025-06-11	107.2500	108.36000	105.2500	105.4600	-1.338%	547,521	-5.320%
2025-06-10	109.9600	110.00000	105.6100	106.8900	-1.909%	687,103	-6.586%
2025-06-09	109.1850	109.61000	108.0000	108.9700	+0.442%	607,425	-8.369%
2025-06-06	110.5000	110.71500	108.4100	108.4900	-1.507%	1,135,962	-7.964%
2025-06-05	112.7400	113.50000	109.6600	110.1500	-0.895%	852,368	-9.351%
2025-06-04	116.4600	117.23000	111.0300	111.1450	-3.887%	1,534,119	-10.162%
2025-06-03	121.0000	122.90000	115.3750	115.6400	+2.246%	3,216,411	-13.654%
2025-06-02	106.6600	115.99000	106.3000	113.1000	+18.046%	5,275,478	-11.715%
2025-05-30	96.4900	96.50000	93.5000	95.8100	-4.429%	1,493,649	+4.217%
2025-05-29	97.9100	100.48000	96.8000	100.2500	+2.789%	559,172	-0.399%
2025-05-28	97.9100	98.40000	96.9315	97.5300	-1.035%	510,761	+2.379%
2025-05-27	99.3400	99.95000	98.1000	98.5500	-0.132%	842,118	+1.319%
2025-05-23	96.9800	98.88000	96.3800	98.6800	-0.394%	598,475	+1.186%
2025-05-22	97.7900	99.71000	97.2540	99.0700	-0.020%	457,433	+0.787%
2025-05-21	101.1100	101.92000	97.8600	99.0900	-2.586%	769,571	+0.767%
2025-05-20	96.8800	104.56000	96.1400	101.7200	+4.008%	1,813,242	-1.838%
2025-05-19	94.5000	99.18000	94.3000	97.8000	+5.422%	780,807	+2.096%
2025-05-16	92.7800	93.17000	91.7950	92.7700	+0.466%	733,600	+7.632%
2025-05-15	92.7500	93.73000	89.7700	92.3400	+0.277%	1,179,727	+8.133%
2025-05-14	95.2800	95.51750	91.5000	92.0850	-2.556%	629,042	+8.432%
2025-05-13	97.1200	97.21000	94.2600	94.5000	-2.848%	778,847	+5.661%
2025-05-12	94.0200	97.49000	93.9400	97.2700	+4.851%	818,221	+2.652%
2025-05-09	95.2300	96.30000	92.7500	92.7700	-2.121%	607,322	+7.632%
2025-05-08	94.5750	95.66000	92.2600	94.7800	+2.134%	966,183	+5.349%
2025-05-07	96.5200	97.05000	92.6100	92.8000	-2.048%	1,049,506	+7.597%
2025-05-06	100.8100	100.81000	92.4000	94.7400	-6.291%	1,842,034	+5.394%
2025-05-05	104.5800	106.99000	100.2800	101.1000	-3.659%	788,658	-1.236%
2025-05-02	104.2000	106.50000	103.5100	104.9400	+2.450%	729,604	-4.850%
2025-05-01	103.1700	103.70500	99.8500	102.4300	-1.651%	984,983	-2.519%
2025-04-30	105.2300	105.23000	102.1100	104.1500	+0.144%	872,403	-4.129%
2025-04-29	103.7200	107.47000	103.4475	104.0000	0.000%	1,272,077	-3.990%
2025-04-28	107.6400	108.79000	103.5000	104.0000	+1.941%	2,243,579	-3.990%
2025-04-25	118.7300	118.73000	93.1701	102.0200	-15.364%	6,438,866	-2.127%
2025-04-24	113.8700	120.62000	113.7700	120.5400	+4.973%	1,508,093	-17.164%
2025-04-23	111.4000	120.32000	111.2600	114.8300	+9.696%	2,671,975	-13.045%
2025-04-22	101.2400	105.20000	101.2400	104.6800	+2.819%	1,246,463	-4.614%
2025-04-21	97.5000	102.99000	97.2950	101.8100	+3.088%	978,286	-1.925%
2025-04-17	98.0000	99.07000	96.5400	98.7600	+0.519%	723,190	+1.104%
2025-04-16	98.8100	99.16000	96.6100	98.2500	-0.758%	625,555	+1.628%
2025-04-15	102.2900	102.29000	97.5000	99.0000	-3.264%	987,958	+0.859%
2025-04-14	99.1700	103.59000	98.0900	102.3400	+6.030%	1,845,051	-2.433%
2025-04-11	93.7000	97.17000	92.1100	96.5200	+3.651%	1,149,938	+3.450%
2025-04-10	91.9800	94.29000	89.6900	93.1200	-1.083%	1,165,403	+7.227%
2025-04-09	85.5300	94.34000	83.5900	94.1400	+8.644%	1,569,936	+6.065%
2025-04-08	89.7500	92.65000	84.4650	86.6500	-0.196%	951,634	+15.234%
2025-04-07	81.8400	88.90000	81.2000	86.8200	-1.397%	1,078,888	+15.008%
2025-04-04	88.3200	89.61000	86.2500	88.0500	-4.304%	1,035,728	+13.401%
2025-04-03	91.2100	93.97000	89.6800	92.0100	-1.404%	937,220	+8.521%
2025-04-02	89.2700	94.23500	88.7800	93.3200	+3.356%	1,252,109	+6.997%
2025-04-01	92.2700	92.39000	87.6050	90.2900	-0.846%	1,140,731	+10.588%
2025-03-31	89.0000	91.56000	85.5500	91.0600	-4.097%	2,310,979	+9.653%
2025-03-28	95.8400	96.01000	93.7200	94.9500	-0.472%	624,362	+5.161%
2025-03-27	96.9000	97.30000	94.4100	95.4000	-0.521%	722,348	+4.665%
2025-03-26	97.0900	98.15000	93.4800	95.9000	-1.185%	1,083,180	+4.119%
2025-03-25	101.1400	101.69000	96.5000	97.0500	-3.567%	525,629	+2.885%
2025-03-24	95.6500	100.98500	95.6000	100.6400	+5.515%	963,928	-0.785%
2025-03-21	95.8200	96.04500	94.5000	95.3800	-0.883%	781,671	+4.687%
2025-03-20	99.7800	100.30000	95.6100	96.2300	-3.062%	941,131	+3.762%
2025-03-19	98.7700	99.99000	98.4600	99.2700	+0.313%	498,734	+0.584%
2025-03-18	100.3200	100.49000	98.4300	98.9600	-1.884%	615,430	+0.899%
2025-03-17	99.2300	102.82000	99.1800	100.8600	+1.397%	615,267	-1.001%
2025-03-14	98.2900	99.70000	97.9400	99.4700	+2.057%	677,749	+0.382%
2025-03-13	100.0800	104.17000	97.4100	97.4650	-2.836%	676,951	+2.447%
2025-03-12	100.1300	101.07500	97.8200	100.3100	+1.951%	1,211,022	-0.459%
2025-03-11	103.5300	104.76000	98.2500	98.3900	-6.607%	1,009,238	+1.484%
2025-03-10	105.7700	107.46000	103.4800	105.3500	-3.153%	1,149,257	-5.221%
2025-03-07	110.5200	112.85000	108.1100	108.7800	-1.850%	1,344,729	-8.209%
2025-03-06	112.2600	113.24000	109.8900	110.8300	-3.433%	1,050,226	-9.907%
2025-03-05	110.2700	115.10000	110.1900	114.7700	+4.669%	641,259	-13.000%
2025-03-04	109.6000	112.05000	109.4700	109.6500	-1.712%	741,947	-8.938%
2025-03-03	113.1100	114.74000	111.0000	111.5600	-1.204%	774,329	-10.497%
2025-02-28	107.5400	113.24000	105.4500	112.9200	+3.787%	855,162	-11.575%
2025-02-27	113.0000	114.00000	108.6700	108.8000	-4.561%	808,814	-8.226%
2025-02-26	114.1750	115.64000	112.2300	114.0000	+2.730%	858,296	-12.412%
2025-02-25	116.0100	117.79000	110.4122	110.9700	-5.138%	981,694	-10.021%
2025-02-24	119.1700	119.17500	115.5500	116.9800	-2.525%	789,482	-14.644%
2025-02-21	118.8800	123.87000	116.5000	120.0100	+1.807%	1,361,535	-16.799%
2025-02-20	119.5800	120.64000	115.6600	117.8800	-1.422%	861,877	-15.295%
2025-02-19	120.2900	121.12000	118.6000	119.5800	-2.582%	542,628	-16.499%
2025-02-18	120.8100	124.48730	118.5150	122.7500	+2.437%	709,262	-18.656%
2025-02-14	119.9100	122.25000	117.9200	119.8300	-2.403%	653,485	-16.674%
2025-02-13	114.6600	122.92000	113.5800	122.7800	+9.733%	1,195,729	-18.676%
2025-02-12	114.0000	114.89990	111.5600	111.8900	-2.279%	420,113	-10.761%
2025-02-11	115.4200	115.50000	113.0000	114.5000	-0.668%	440,655	-12.795%
2025-02-10	119.1500	119.15000	114.9100	115.2700	-1.990%	516,112	-13.377%
2025-02-07	119.4700	120.18000	117.4900	117.6100	-1.943%	350,814	-15.101%
2025-02-06	122.0000	122.34000	119.4150	119.9400	-1.994%	451,569	-16.750%
2025-02-05	118.2500	124.37000	118.2500	122.3800	+4.473%	776,914	-18.410%
2025-02-04	120.3500	123.19000	115.0200	117.1400	-2.237%	1,027,363	-14.760%
2025-02-03	120.4400	122.22000	117.4900	119.8200	-3.191%	735,629	-16.667%
2025-01-31	121.1700	124.98000	119.8450	123.7700	+2.391%	857,967	-19.326%
2025-01-30	121.4400	124.00000	120.0000	120.8800	-0.231%	604,920	-17.397%
2025-01-29	124.3000	126.77000	119.3000	121.1600	-2.526%	613,434	-17.588%
2025-01-28	118.9100	124.87000	118.6450	124.3000	+3.800%	915,261	-19.670%
2025-01-27	118.4200	121.34000	118.0050	119.7500	+1.363%	481,748	-16.618%
2025-01-24	122.1200	124.87000	117.9100	118.1400	-3.259%	670,656	-15.482%
2025-01-23	114.9000	122.24000	113.9800	122.1200	+6.035%	689,227	-18.236%
2025-01-22	116.9800	117.00000	113.3500	115.1700	-1.774%	545,735	-13.302%
2025-01-21	112.4100	118.44000	111.1200	117.2500	+4.753%	686,897	-14.840%
2025-01-17	113.5600	114.67000	111.9300	111.9300	-0.736%	451,921	-10.792%
2025-01-16	112.9900	114.13000	112.0300	112.7600	-0.801%	355,138	-11.449%
2025-01-15	114.3100	116.73000	113.5100	113.6700	+1.103%	524,160	-12.158%
2025-01-14	116.9400	117.69450	111.2000	112.4300	-1.152%	843,256	-11.189%
2025-01-13	118.0000	118.73000	112.5200	113.7400	-7.416%	1,124,268	-12.212%
2025-01-10	122.6300	124.49000	120.4100	122.8500	+0.573%	522,506	-18.722%
2025-01-08	125.9500	126.47990	121.8000	122.1500	-3.728%	750,258	-18.256%
2025-01-07	122.2400	129.27000	121.7000	126.8800	+5.549%	1,992,191	-21.304%
2025-01-06	117.7400	121.46000	116.0700	120.2100	+3.817%	816,871	-16.937%
2025-01-03	115.4000	116.74000	114.6953	115.7900	+0.425%	275,959	-13.766%
2025-01-02	114.9300	116.63620	114.0100	115.3000	+1.185%	446,680	-13.400%
2024-12-31	113.9400	113.99800	111.5900	113.9500	+1.217%	321,030	-12.374%
2024-12-30	112.8900	114.93000	110.6050	112.5800	-1.202%	485,887	-11.308%
2024-12-27	113.1100	115.25000	112.9200	113.9500	+0.158%	281,264	-12.374%
2024-12-26	114.1200	115.85000	113.4700	113.7700	-0.315%	323,673	-12.235%
2024-12-24	112.8000	114.42000	112.2345	114.1300	+0.546%	131,795	-12.512%
2024-12-23	112.1900	114.46000	112.1900	113.5100	+0.380%	346,317	-12.034%
2024-12-20	110.7600	115.34000	109.8000	113.0800	+1.563%	864,119	-11.700%
2024-12-19	111.6100	112.32000	109.5200	111.3400	-0.242%	933,943	-10.320%
2024-12-18	116.0000	117.11000	110.0200	111.6100	-4.924%	774,275	-10.537%
2024-12-17	115.3500	118.98000	114.4800	117.3900	+2.775%	631,633	-14.942%
2024-12-16	119.6400	119.64000	112.9100	114.2200	-5.117%	992,599	-12.581%
2024-12-13	118.7600	121.70000	117.7600	120.3800	-0.257%	560,802	-17.054%
2024-12-12	119.3400	123.30000	118.5000	120.6900	+1.131%	655,568	-17.267%
2024-12-11	119.9600	121.88000	118.5800	119.3400	+2.131%	650,186	-16.331%
2024-12-10	121.2900	123.29000	116.7300	116.8500	-3.286%	531,711	-14.549%
2024-12-09	121.1900	122.08000	119.2000	120.8200	-0.739%	508,743	-17.356%
2024-12-06	120.2800	125.40000	119.3400	121.7200	+2.423%	966,484	-17.967%
2024-12-05	114.2600	120.67000	112.9600	118.8400	+3.609%	674,720	-15.979%
2024-12-04	115.2000	116.98000	114.0400	114.7000	-0.770%	373,040	-12.947%
2024-12-03	117.2500	118.84000	115.3000	115.5900	-1.374%	570,955	-13.617%
2024-12-02	118.3900	119.65000	116.5800	117.2000	-1.005%	568,503	-14.804%
2024-11-29	120.4000	120.48000	117.7900	118.3900	-1.930%	517,869	-15.660%
2024-11-27	119.0000	121.51000	118.6000	120.7200	+1.839%	601,151	-17.288%
2024-11-26	119.7300	121.80000	117.0000	118.5400	-1.838%	765,703	-15.767%
2024-11-25	114.1000	121.11000	113.4400	120.7600	+6.744%	1,920,457	-17.315%
2024-11-22	107.8700	114.31990	107.4100	113.1300	+4.527%	1,178,011	-11.739%
2024-11-21	102.3800	108.74000	101.2600	108.2300	+5.962%	1,029,645	-7.743%
2024-11-20	105.8000	105.82000	101.0200	102.1400	-4.004%	1,122,448	-2.242%
2024-11-19	102.7800	108.01000	102.6700	106.4000	+4.447%	1,100,566	-6.156%
2024-11-18	99.3000	102.48000	98.2500	101.8700	+2.156%	1,175,010	-1.983%
2024-11-15	99.8900	101.65000	94.3100	99.7200	-3.708%	3,375,718	+0.130%
2024-11-14	112.9000	115.93000	102.1400	103.5600	-7.104%	1,653,832	-3.582%
2024-11-13	105.7900	113.20000	105.7900	111.4800	+4.853%	1,177,825	-10.432%
2024-11-12	107.4200	108.90000	105.6200	106.3200	-2.216%	581,242	-6.085%
2024-11-11	110.4500	110.96000	107.5400	108.7300	-1.726%	1,143,923	-8.167%
2024-11-08	112.8300	115.32000	110.0100	110.6400	+2.558%	1,231,466	-9.752%
2024-11-07	107.6600	110.48000	106.7000	107.8800	+1.163%	536,752	-7.443%
2024-11-06	107.5200	109.28630	102.5200	106.6400	-3.902%	1,189,705	-6.367%
2024-11-05	108.8500	111.25000	108.3527	110.9700	+1.835%	401,866	-10.021%
2024-11-04	112.1300	113.98000	107.1900	108.9700	-2.252%	744,270	-8.369%
2024-11-01	113.3200	113.76000	109.5800	111.4800	-1.432%	929,875	-10.432%
2024-10-31	112.8000	113.43000	110.2000	113.1000	-0.737%	532,430	-11.715%
2024-10-30	112.6100	114.57000	110.9000	113.9400	-0.061%	714,233	-12.366%
2024-10-29	114.2400	115.80000	113.4700	114.0100	+0.662%	486,854	-12.420%
2024-10-28	110.5400	113.75000	110.2700	113.2600	+2.516%	469,097	-11.840%
2024-10-25	111.5000	112.14000	109.8550	110.4800	-1.119%	342,979	-9.622%
2024-10-24	110.7500	113.34000	110.7500	111.7300	+0.676%	421,675	-10.633%
2024-10-23	111.0000	111.64000	109.8100	110.9800	+0.090%	287,796	-10.029%
2024-10-22	111.1300	111.89000	109.5900	110.8800	-0.627%	358,326	-9.948%
2024-10-21	111.5800	112.01000	108.8600	111.5800	-0.170%	547,131	-10.513%
2024-10-18	113.5700	114.22000	108.7500	111.7700	-2.359%	1,210,209	-10.665%
2024-10-17	117.3000	117.64000	114.3650	114.4700	-2.777%	696,752	-12.772%
2024-10-16	117.6400	118.39500	116.4950	117.7400	+0.179%	441,672	-15.194%
2024-10-15	118.9700	119.85800	116.5950	117.5300	-2.172%	567,788	-15.043%
2024-10-14	119.6800	121.57000	119.6650	120.1400	-0.315%	539,898	-16.889%
2024-10-11	118.1900	120.91000	117.4600	120.5200	+1.816%	444,855	-17.151%
2024-10-10	117.4800	118.53000	115.7650	118.3700	+0.766%	468,964	-15.646%
2024-10-09	119.2800	119.45000	116.7200	117.4700	-2.352%	537,142	-15.000%
2024-10-08	120.4500	122.46500	120.1200	120.3000	-1.028%	468,450	-16.999%
2024-10-07	122.1900	124.00000	119.8810	121.5500	-0.921%	853,284	-17.853%
2024-10-04	119.7000	124.14000	119.6845	122.6800	+2.404%	649,497	-18.609%
2024-10-03	118.8000	120.09000	117.9400	119.8000	+0.672%	624,960	-16.653%
2024-10-02	118.9200	120.30000	115.1600	119.0000	-0.775%	770,425	-16.092%
2024-10-01	119.9100	120.76000	117.6700	119.9300	+0.977%	749,398	-16.743%
2024-09-30	117.3000	119.20000	116.9100	118.7700	+0.465%	566,803	-15.930%
2024-09-27	119.1700	119.31000	117.3000	118.2200	+0.493%	525,651	-15.539%
2024-09-26	116.8100	118.00000	115.2050	117.6400	+1.589%	653,002	-15.122%
2024-09-25	117.7100	119.75000	115.3300	115.8000	-2.254%	899,864	-13.774%
2024-09-24	116.7900	119.60000	115.0000	118.4700	+4.794%	1,694,639	-15.717%
2024-09-23	113.4700	114.12670	111.0001	113.0500	+0.686%	877,273	-11.676%
2024-09-20	111.4300	114.33000	110.4700	112.2800	-0.204%	1,473,326	-11.071%
2024-09-19	117.1800	117.28000	110.3400	112.5100	-2.690%	1,941,563	-11.252%
2024-09-18	121.4000	122.99000	115.5000	115.6200	-7.289%	1,931,720	-13.640%
2024-09-17	127.4000	131.49000	121.8800	124.7100	+1.004%	2,553,981	-19.934%
2024-09-16	121.7700	129.38000	120.9400	123.4700	+0.057%	3,781,898	-19.130%
2024-09-13	105.0800	125.41000	105.0000	123.4000	+17.524%	6,215,600	-19.084%
2024-09-12	97.0000	105.07000	95.4500	105.0000	+5.772%	1,809,885	-4.905%
2024-09-11	100.9900	101.66000	97.3300	99.2700	-1.351%	868,539	+0.584%
2024-09-10	96.3800	103.19000	96.3800	100.6300	+0.099%	1,642,473	-0.775%
2024-09-09	91.3300	101.15000	90.9200	100.5300	+11.775%	2,352,789	-0.676%
2024-09-06	89.4000	90.39000	88.3000	89.9400	-0.233%	631,225	+11.018%
2024-09-05	88.8400	91.68000	88.8400	90.1500	+1.269%	555,542	+10.760%
2024-09-04	86.6600	89.42000	86.4500	89.0200	+1.159%	457,990	+12.166%
2024-09-03	88.0800	88.94000	86.8600	88.0000	-0.249%	730,684	+13.466%
2024-08-30	87.6800	88.66000	87.0000	88.2200	+0.708%	593,438	+13.183%
2024-08-29	87.5000	89.48000	87.5000	87.6000	-0.680%	466,984	+13.984%
2024-08-28	85.0000	88.47000	85.0000	88.2000	+1.251%	440,712	+13.209%
2024-08-27	88.2100	88.21000	86.3000	87.1100	-0.457%	285,115	+14.625%
2024-08-26	88.6900	90.24000	87.2100	87.5100	-0.771%	471,524	+14.101%
2024-08-23	88.3100	89.68000	87.7600	88.1900	+1.101%	435,910	+13.221%
2024-08-22	88.8000	89.17000	87.1400	87.2300	-1.978%	369,327	+14.467%
2024-08-21	88.8300	89.53000	87.7600	88.9900	+0.520%	389,330	+12.204%
2024-08-20	89.0800	90.58000	88.2700	88.5300	-1.557%	648,242	+12.787%
2024-08-19	85.2500	90.78000	85.2500	89.9300	+5.564%	1,373,443	+11.031%
2024-08-16	84.2500	85.67000	82.4600	85.1900	-2.361%	1,078,441	+17.209%
2024-08-15	84.3400	87.57000	84.3400	87.2500	+2.829%	749,384	+14.441%
2024-08-14	83.7800	85.58000	82.9000	84.8500	+2.426%	615,743	+17.678%
2024-08-13	79.9900	83.12000	79.8800	82.8400	+2.754%	1,035,426	+20.534%
2024-08-12	80.8300	81.02000	79.9400	80.6200	-0.223%	316,578	+23.853%
2024-08-09	80.5000	81.10000	79.1400	80.8000	+0.335%	420,537	+23.577%
2024-08-08	78.5700	81.10000	78.4700	80.5300	+1.615%	532,262	+23.991%
2024-08-07	81.5400	81.75000	78.3900	79.2500	-0.314%	783,578	+25.994%
2024-08-06	78.6000	80.34000	76.8400	79.5000	+1.455%	740,966	+25.597%
2024-08-05	76.5500	81.19000	76.5301	78.3600	-4.451%	1,659,359	+27.425%
2024-08-02	82.1400	82.74000	80.3600	82.0100	+1.648%	1,312,858	+21.753%
2024-08-01	82.7200	82.74000	80.2300	80.6800	-6.404%	1,105,558	+23.761%
2024-07-31	87.1100	87.54000	85.6400	86.2000	-0.623%	411,195	+15.835%
2024-07-30	87.8800	88.98000	86.0200	86.7400	+0.150%	757,997	+15.114%
2024-07-29	86.0100	86.75000	85.0100	86.6100	+0.780%	357,741	+15.287%
2024-07-26	85.0500	86.14230	84.9200	85.9400	+1.488%	260,687	+16.186%
2024-07-25	82.9800	85.96000	82.7000	84.6800	+1.852%	405,593	+17.915%
2024-07-24	83.0800	84.45000	82.6050	83.1400	-2.760%	505,779	+20.099%
2024-07-23	85.3100	85.85000	83.7700	85.5000	-0.674%	265,259	+16.784%
2024-07-22	86.7200	86.80000	84.4200	86.0800	+0.725%	399,647	+15.997%

.dark-mode .mznk1d{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mznk1d{ color: #333333; background-color: white; border: 2px solid #333333; }BNTXBioNTech SEstock NASDAQ ADR

BNTX
BioNTech SE
stock NASDAQ ADR