Dark

BNTX
BioNTech SE
stock NASDAQ ADR

At Close

Jul 31, 2026 3:59:53 PM EDT

90.65USD-2.369%(-2.20)710,906

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 30, 2026 9:22:17 AM EDT

92.77USD-0.086%(-0.08)0

After-hours

Jul 31, 2026 4:00:30 PM EDT

90.58USD-0.077%(-0.07)77,638

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	93.0400	93.04000	90.4500	90.5800	-2.445%	710,906	0.000%
2026-07-30	92.1200	93.15000	92.0001	92.8500	-0.108%	1,381,281	-2.445%
2026-07-29	92.3000	94.37500	91.9300	92.9500	+0.541%	740,137	-2.550%
2026-07-28	91.7750	92.71000	90.8400	92.4500	+1.493%	679,284	-2.023%
2026-07-27	89.4800	92.10500	88.5000	91.0900	+1.970%	687,342	-0.560%
2026-07-24	92.0000	92.19000	88.9200	89.3300	-2.965%	886,105	+1.399%
2026-07-23	90.7900	92.40000	90.4900	92.0600	+0.250%	539,216	-1.608%
2026-07-22	92.3300	93.15000	91.6100	91.8300	-0.542%	508,360	-1.361%
2026-07-21	92.2900	93.90000	91.8100	92.3300	+0.184%	696,992	-1.895%
2026-07-20	91.7900	92.90000	90.5950	92.1600	+0.743%	687,739	-1.714%
2026-07-17	91.3800	92.10000	90.9600	91.4800	-0.087%	1,131,173	-0.984%
2026-07-16	91.9600	92.75660	90.8350	91.5600	-0.467%	670,293	-1.070%
2026-07-15	90.0900	92.23000	89.6900	91.9900	+1.759%	761,876	-1.533%
2026-07-14	90.0900	91.20000	88.3500	90.4000	+0.366%	911,327	+0.199%
2026-07-13	91.2600	91.98000	89.6600	90.0700	-1.552%	671,509	+0.566%
2026-07-10	93.4400	93.44000	91.0200	91.4900	-1.602%	551,756	-0.995%
2026-07-09	93.4700	94.62500	92.3600	92.9800	-0.588%	816,163	-2.581%
2026-07-08	93.0300	93.88250	92.2600	93.5300	-0.806%	686,517	-3.154%
2026-07-07	94.4100	95.06000	93.3500	94.2900	+0.383%	896,013	-3.935%
2026-07-06	95.2250	95.89000	93.8300	93.9300	-3.706%	784,943	-3.566%
2026-07-02	94.4900	98.81000	94.4900	97.5450	+3.860%	1,390,661	-7.140%
2026-07-01	93.2900	94.00000	92.5600	93.9200	+0.935%	545,565	-3.556%
2026-06-30	94.3500	95.08000	92.9600	93.0500	-1.284%	561,328	-2.654%
2026-06-29	91.5500	94.37000	91.2700	94.2600	+3.333%	935,866	-3.904%
2026-06-26	88.8500	91.35000	88.8250	91.2200	+1.356%	873,630	-0.702%
2026-06-25	90.2100	90.99000	89.4200	90.0000	-0.233%	712,727	+0.644%
2026-06-24	90.3000	91.11140	89.3300	90.2100	-0.452%	1,440,701	+0.410%
2026-06-23	90.3850	91.71000	90.1400	90.6200	+0.477%	552,902	-0.044%
2026-06-22	89.8850	91.90000	89.7100	90.1900	-0.770%	887,521	+0.432%
2026-06-18	92.1600	93.25000	90.1200	90.8900	-1.442%	939,598	-0.341%
2026-06-17	89.9900	93.15000	89.9200	92.2200	+3.039%	902,500	-1.778%
2026-06-16	90.7300	91.10000	89.3400	89.5000	-1.432%	819,247	+1.207%
2026-06-15	91.1100	92.21000	90.5800	90.8000	+0.287%	825,404	-0.242%
2026-06-12	89.1000	90.68000	88.5800	90.5400	+1.117%	1,130,846	+0.044%
2026-06-11	86.2900	90.01000	86.1400	89.5400	+3.935%	3,095,021	+1.161%
2026-06-10	85.7000	87.30000	85.0870	86.1500	-0.405%	1,213,894	+5.142%
2026-06-09	86.6400	87.05000	84.9550	86.5000	+1.170%	1,173,252	+4.717%
2026-06-08	87.7500	87.84000	85.3700	85.5000	-2.929%	1,121,558	+5.942%
2026-06-05	89.5100	89.95000	87.7500	88.0800	-1.685%	837,443	+2.838%
2026-06-04	88.9600	91.08500	88.9137	89.5900	+1.289%	860,986	+1.105%
2026-06-03	88.4900	88.81000	87.9500	88.4500	-0.774%	659,902	+2.408%
2026-06-02	90.0800	90.23000	88.1000	89.1400	-2.792%	968,691	+1.615%
2026-06-01	97.0000	97.44000	91.2600	91.7000	-4.429%	1,296,510	-1.221%
2026-05-29	94.1700	97.44000	94.0300	95.9500	+2.686%	1,373,492	-5.597%
2026-05-28	92.6900	94.38000	91.0700	93.4400	+0.473%	915,080	-3.061%
2026-05-27	94.1900	95.83900	92.7200	93.0000	+0.813%	1,552,196	-2.602%
2026-05-26	91.8300	93.29000	90.9200	92.2500	+0.119%	587,706	-1.810%
2026-05-22	92.5400	93.48000	91.6700	92.1400	+1.331%	668,772	-1.693%
2026-05-21	89.9700	91.99000	89.7900	90.9300	+0.631%	958,502	-0.385%
2026-05-20	87.9300	91.12000	87.9300	90.3600	+2.927%	848,371	+0.243%
2026-05-19	88.8500	89.14000	87.5300	87.7900	-1.193%	774,658	+3.178%
2026-05-18	89.0200	89.29000	87.8050	88.8500	-0.782%	989,337	+1.947%
2026-05-15	90.3000	91.12000	88.5467	89.5500	-2.652%	1,169,141	+1.150%
2026-05-14	92.0000	92.86000	90.8800	91.9900	-0.260%	646,503	-1.533%
2026-05-13	93.2000	93.47000	91.2500	92.2300	-1.527%	879,930	-1.789%
2026-05-12	93.3400	94.47000	92.1200	93.6600	+0.343%	384,824	-3.288%
2026-05-11	96.2000	96.80000	92.5300	93.3400	-0.834%	647,776	-2.957%
2026-05-08	93.3800	95.98990	92.5000	94.1250	+1.188%	1,035,634	-3.766%
2026-05-07	95.7550	97.73030	92.1100	93.0200	-2.351%	1,118,943	-2.623%
2026-05-06	91.7500	96.04500	90.7900	95.2600	-0.251%	1,038,667	-4.913%
2026-05-05	95.7700	98.57000	95.0200	95.5000	-3.875%	1,512,640	-5.152%
2026-05-04	98.8800	100.21000	97.9500	99.3500	+1.856%	1,053,720	-8.827%
2026-05-01	98.4800	99.09000	95.4200	97.5400	-5.713%	1,082,672	-7.136%
2026-04-30	102.3000	104.81000	102.3000	103.4500	+1.851%	707,120	-12.441%
2026-04-29	102.0000	102.06000	99.8100	101.5700	-0.480%	544,170	-10.820%
2026-04-28	101.6600	102.25000	100.6600	102.0600	0.000%	524,671	-11.248%
2026-04-27	105.5900	107.13500	101.7600	102.0600	-3.224%	823,747	-11.248%
2026-04-24	106.2800	106.92000	104.5100	105.4600	-0.095%	543,770	-14.110%
2026-04-23	108.9200	109.76000	105.3900	105.5600	-2.799%	716,547	-14.191%
2026-04-22	112.3900	113.26000	107.5250	108.6000	-2.688%	1,235,199	-16.593%
2026-04-21	105.0400	112.60000	104.2100	111.6000	+6.094%	2,753,616	-18.835%
2026-04-20	102.1500	105.25500	102.1000	105.1900	+2.206%	908,028	-13.889%
2026-04-17	103.5200	104.98000	102.7800	102.9200	+0.783%	777,602	-11.990%
2026-04-16	99.7400	102.15500	98.8400	102.1200	+2.664%	647,120	-11.300%
2026-04-15	98.8200	100.47000	98.8200	99.4700	+1.077%	474,969	-8.937%
2026-04-14	96.3900	99.86000	95.3600	98.4100	+1.768%	1,087,441	-7.957%
2026-04-13	95.7500	98.23000	95.6550	96.7000	+1.257%	1,361,923	-6.329%
2026-04-10	92.7500	96.00000	92.2900	95.5000	+3.827%	1,000,952	-5.152%
2026-04-09	91.3500	93.02500	90.0800	91.9800	-0.109%	761,689	-1.522%
2026-04-08	92.4500	92.50000	90.9500	92.0800	+2.745%	569,530	-1.629%
2026-04-07	89.4000	90.24000	87.5600	89.6200	-1.819%	662,413	+1.071%
2026-04-06	90.8100	92.35000	90.5500	91.2800	+0.110%	466,665	-0.767%
2026-04-02	87.6700	91.43000	87.4500	91.1800	+1.968%	786,750	-0.658%
2026-04-01	89.7800	90.74000	88.7500	89.4200	+0.608%	618,097	+1.297%
2026-03-31	86.2900	89.54000	86.2900	88.8800	+4.258%	857,129	+1.913%
2026-03-30	85.8700	86.04000	84.7800	85.2500	-0.502%	583,182	+6.252%
2026-03-27	87.6200	87.96000	85.0500	85.6800	-2.035%	706,304	+5.719%
2026-03-26	87.8900	89.33500	87.1800	87.4600	-1.476%	686,408	+3.567%
2026-03-25	88.0000	89.17000	87.7600	88.7700	+2.258%	651,384	+2.039%
2026-03-24	87.1400	87.79000	86.3300	86.8100	-1.810%	1,085,701	+4.343%
2026-03-23	89.4100	90.94000	87.9600	88.4100	-0.963%	1,191,939	+2.454%
2026-03-20	89.0000	89.62000	87.1600	89.2700	-0.045%	1,573,354	+1.467%
2026-03-19	88.0200	89.39000	87.6600	89.3100	-0.767%	1,698,818	+1.422%
2026-03-18	93.5000	93.77000	89.8600	90.0000	-5.123%	1,295,866	+0.644%
2026-03-17	91.3300	95.14000	91.1800	94.8600	+4.771%	1,290,463	-4.512%
2026-03-16	92.0000	92.79780	90.3600	90.5400	-0.713%	959,607	+0.044%
2026-03-13	90.0600	91.60000	89.6000	91.1900	+1.210%	1,407,398	-0.669%
2026-03-12	89.7000	90.93180	88.5000	90.1000	-0.815%	2,351,371	+0.533%
2026-03-11	86.2800	92.59000	86.2800	90.8400	+8.285%	4,549,394	-0.286%
2026-03-10	82.8100	85.50000	79.5200	83.8900	-17.884%	12,523,157	+7.975%
2026-03-09	100.4600	102.85500	98.9500	102.1600	+0.650%	1,031,992	-11.335%
2026-03-06	99.0000	102.10000	98.6000	101.5000	-0.441%	578,365	-10.759%
2026-03-05	102.8000	103.51000	99.2300	101.9500	-1.782%	693,160	-11.153%
2026-03-04	102.5200	104.08000	99.8200	103.8000	+3.017%	732,331	-12.736%
2026-03-03	103.2200	104.12000	97.2200	100.7600	-6.252%	1,497,897	-10.103%
2026-03-02	108.1800	110.10000	107.0000	107.4800	-2.495%	599,659	-15.724%
2026-02-27	109.0000	111.05000	108.9900	110.2300	+1.314%	420,439	-17.826%
2026-02-26	109.1100	109.37000	107.7500	108.8000	-0.947%	418,515	-16.746%
2026-02-25	110.8900	112.40000	109.8000	109.8400	-0.942%	315,906	-17.535%
2026-02-24	110.0700	111.37000	109.6000	110.8850	+0.869%	359,845	-18.312%
2026-02-23	109.3000	112.24000	108.8200	109.9300	-0.195%	560,849	-17.602%
2026-02-20	109.1850	110.89000	108.6500	110.1450	-0.249%	946,244	-17.763%
2026-02-19	107.0100	110.48000	106.2100	110.4200	+2.288%	561,664	-17.968%
2026-02-18	107.0700	108.79500	106.3800	107.9500	+0.897%	380,610	-16.091%
2026-02-17	106.0000	107.56000	105.4100	106.9900	+1.058%	384,401	-15.338%
2026-02-13	106.3800	108.00000	105.7000	105.8700	+0.104%	631,943	-14.442%
2026-02-12	109.0000	109.53000	105.5850	105.7600	-3.310%	592,830	-14.353%
2026-02-11	108.1800	109.62000	106.6000	109.3800	+0.413%	411,867	-17.188%
2026-02-10	110.4350	112.68000	108.7000	108.9300	-1.278%	522,745	-16.846%
2026-02-09	106.8600	110.48000	106.8600	110.3400	+3.489%	757,789	-17.908%
2026-02-06	107.2900	107.59000	105.8050	106.6200	+1.023%	739,509	-15.044%
2026-02-05	107.2500	109.00000	105.4200	105.5400	-2.970%	691,927	-14.175%
2026-02-04	108.1700	110.11000	107.7500	108.7700	+0.480%	919,426	-16.723%
2026-02-03	108.7100	109.61000	106.1600	108.2500	-0.579%	1,051,754	-16.323%
2026-02-02	109.7800	111.36000	108.3200	108.8800	-4.281%	1,061,183	-16.807%
2026-01-30	115.9600	116.96500	113.1600	113.7500	-2.586%	894,071	-20.369%
2026-01-29	115.5200	117.33000	115.4400	116.7700	+0.525%	529,137	-22.429%
2026-01-28	117.4300	117.70000	114.6100	116.1600	-2.665%	909,017	-22.021%
2026-01-27	119.0500	120.16000	118.7200	119.3400	+1.136%	904,593	-24.099%
2026-01-26	117.7000	118.00000	116.1700	118.0000	+1.742%	827,330	-23.237%
2026-01-23	119.5000	119.50000	115.5800	115.9800	-2.102%	1,250,757	-21.900%
2026-01-22	119.4050	124.00000	118.2400	118.4700	+0.398%	1,711,602	-23.542%
2026-01-21	105.6000	118.46000	105.6000	118.0000	+11.785%	2,111,833	-23.237%
2026-01-20	106.1300	107.77000	105.1000	105.5600	-3.156%	946,734	-14.191%
2026-01-16	109.2400	111.26000	107.9100	109.0000	+2.762%	1,192,472	-16.899%
2026-01-15	108.6300	108.82000	105.1600	106.0700	-2.795%	675,904	-14.604%
2026-01-14	109.2700	109.28000	107.2200	109.1200	+1.801%	1,409,935	-16.990%
2026-01-13	104.8100	108.12000	104.4000	107.1900	+4.903%	1,595,937	-15.496%
2026-01-12	101.1700	102.48000	99.1300	102.1800	+2.334%	1,108,046	-11.353%
2026-01-09	99.1800	100.56000	98.8700	99.8500	+1.012%	716,673	-9.284%
2026-01-08	99.1800	99.88000	97.9300	98.8500	-1.229%	677,499	-8.366%
2026-01-07	98.2800	101.48000	97.7950	100.0800	+2.029%	1,091,088	-9.492%
2026-01-06	97.3500	99.40000	97.1500	98.0900	+1.280%	839,387	-7.656%
2026-01-05	97.4200	98.12000	95.8500	96.8500	+0.165%	1,190,540	-6.474%
2026-01-02	96.4200	97.78000	96.0800	96.6900	+1.565%	664,106	-6.319%
2025-12-31	95.1800	95.53000	94.8600	95.2000	-0.084%	461,191	-4.853%
2025-12-30	95.0000	95.71000	94.5513	95.2800	+0.084%	448,241	-4.933%
2025-12-29	94.2800	95.32000	94.0000	95.2000	+0.719%	462,779	-4.853%
2025-12-26	94.7300	95.14000	94.0200	94.5200	-0.537%	503,599	-4.168%
2025-12-24	94.8150	96.18500	94.6900	95.0300	+0.945%	765,939	-4.683%
2025-12-23	92.6000	94.98000	91.9100	94.1400	+2.137%	3,223,201	-3.782%
2025-12-22	91.7100	93.32000	91.3200	92.1700	-0.357%	2,213,611	-1.725%
2025-12-19	91.7900	93.32000	91.5400	92.5000	+1.137%	2,724,401	-2.076%
2025-12-18	91.5900	92.47000	91.1100	91.4600	-0.153%	1,403,642	-0.962%
2025-12-17	92.4300	93.76000	91.2600	91.6000	-0.683%	977,460	-1.114%
2025-12-16	93.5100	93.74000	91.4000	92.2300	-1.684%	1,174,617	-1.789%
2025-12-15	94.5200	94.75000	93.6300	93.8100	-1.055%	974,161	-3.443%
2025-12-12	96.1800	96.75000	94.3400	94.8100	-1.240%	849,047	-4.462%
2025-12-11	96.3500	97.35000	95.3300	96.0000	+0.277%	1,185,056	-5.646%
2025-12-10	95.8000	96.09150	94.5200	95.7350	-0.120%	958,274	-5.385%
2025-12-09	97.5000	97.69000	95.0400	95.8500	-1.470%	1,548,700	-5.498%
2025-12-08	99.0000	99.56000	96.1300	97.2800	+1.070%	1,569,953	-6.887%
2025-12-05	96.4100	96.69000	95.2100	96.2500	+0.260%	1,270,288	-5.891%
2025-12-04	97.0800	98.11000	95.5900	96.0000	-0.755%	1,609,431	-5.646%
2025-12-03	96.5600	98.20000	96.2000	96.7300	+0.645%	3,483,598	-6.358%
2025-12-02	97.0500	97.50000	95.6100	96.1100	-1.314%	2,097,817	-5.754%
2025-12-01	101.0000	101.84000	97.1500	97.3900	-5.584%	1,760,864	-6.993%
2025-11-28	102.3000	104.05000	102.1000	103.1500	+0.438%	822,271	-12.186%
2025-11-26	99.6450	102.90000	98.7200	102.7000	+2.999%	1,046,218	-11.801%
2025-11-25	96.7000	99.81000	96.6500	99.7100	+3.284%	1,212,314	-9.157%
2025-11-24	95.4000	98.07000	94.0000	96.5400	+0.994%	1,460,248	-6.174%
2025-11-21	97.5200	99.15000	95.4500	95.5900	-1.423%	1,314,835	-5.241%
2025-11-20	102.2300	102.43000	96.8750	96.9700	-4.397%	1,179,678	-6.590%
2025-11-19	102.9200	103.08000	101.1750	101.4300	-1.073%	594,667	-10.697%
2025-11-18	102.3800	103.51000	101.1900	102.5300	-0.136%	903,878	-11.655%
2025-11-17	103.2400	103.91000	102.0200	102.6700	-0.407%	785,606	-11.776%
2025-11-14	102.7550	105.00000	101.5200	103.0900	-0.760%	1,285,662	-12.135%
2025-11-13	105.5000	106.75000	103.2450	103.8800	-7.001%	2,285,949	-12.803%
2025-11-12	108.9400	113.39000	107.6500	111.7000	+2.807%	1,121,014	-18.908%
2025-11-11	105.3700	109.96000	105.3700	108.6500	+3.407%	1,304,405	-16.631%
2025-11-10	104.3200	107.00000	104.0500	105.0700	+1.871%	607,901	-13.791%
2025-11-07	102.1800	103.22000	100.0850	103.1400	-0.203%	506,430	-12.178%
2025-11-06	103.4900	103.87000	101.9900	103.3500	-0.077%	412,003	-12.356%
2025-11-05	103.1100	105.20500	103.0400	103.4300	-1.335%	534,696	-12.424%
2025-11-04	104.3800	105.03000	102.5900	104.8300	+0.842%	820,687	-13.593%
2025-11-03	104.8000	109.02000	101.6600	103.9550	+0.043%	879,873	-12.866%
2025-10-31	104.0300	104.73496	102.3400	103.9100	-0.726%	557,858	-12.828%
2025-10-30	101.9000	107.32000	101.9000	104.6700	+1.277%	516,275	-13.461%
2025-10-29	104.5000	106.19000	103.2300	103.3500	-1.600%	578,038	-12.356%
2025-10-28	105.1500	106.80000	104.7900	105.0300	-0.962%	358,324	-13.758%
2025-10-27	106.0500	106.89000	104.7500	106.0500	+0.369%	341,089	-14.587%
2025-10-24	105.8400	106.64000	104.5200	105.6600	+0.869%	361,159	-14.272%
2025-10-23	105.1800	106.07000	103.0600	104.7500	-1.393%	719,226	-13.527%
2025-10-22	105.3700	107.05000	105.0000	106.2300	-0.617%	797,440	-14.732%
2025-10-21	107.2000	107.60000	106.2200	106.8900	-0.982%	554,564	-15.259%
2025-10-20	104.0700	108.05000	103.2100	107.9500	+2.673%	886,490	-16.091%
2025-10-17	103.1000	105.58000	103.1000	105.1400	+0.057%	487,922	-13.848%
2025-10-16	104.6600	106.74000	103.7400	105.0800	+0.709%	495,497	-13.799%
2025-10-15	102.0100	104.50000	101.9950	104.3400	+1.686%	448,682	-13.188%
2025-10-14	101.4550	103.13000	101.0000	102.6100	+0.303%	441,399	-11.724%
2025-10-13	102.0000	109.74000	101.2500	102.3000	+0.235%	1,421,210	-11.457%
2025-10-10	104.7200	104.85000	101.1750	102.0600	-2.316%	855,435	-11.248%
2025-10-09	106.2300	106.92000	104.0200	104.4800	-1.694%	655,606	-13.304%
2025-10-08	106.6500	108.09000	105.8850	106.2800	+0.207%	604,370	-14.772%
2025-10-07	105.1200	107.33000	104.9850	106.0600	+0.856%	704,314	-14.596%
2025-10-06	104.5700	105.90500	104.4500	105.1600	-0.313%	441,490	-13.865%
2025-10-03	104.5500	106.51690	104.2600	105.4900	+0.938%	535,705	-14.134%
2025-10-02	101.9100	104.75000	101.8000	104.5100	+2.250%	568,886	-13.329%
2025-10-01	99.2500	102.88000	98.8000	102.2100	+3.640%	1,056,279	-11.379%
2025-09-30	97.2600	99.34000	96.0800	98.6200	+0.530%	733,850	-8.153%
2025-09-29	98.3500	99.08000	97.5300	98.1000	+0.020%	620,520	-7.666%
2025-09-26	98.5000	98.58000	96.9300	98.0800	0.000%	570,490	-7.647%
2025-09-25	98.2800	99.28960	97.6200	98.0800	-1.674%	591,727	-7.647%
2025-09-24	97.9800	99.98000	97.9600	99.7500	+1.506%	661,290	-9.193%
2025-09-23	98.4400	98.95000	97.8700	98.2700	-0.456%	566,909	-7.825%
2025-09-22	96.3600	99.54000	95.9400	98.7200	+2.598%	741,550	-8.246%
2025-09-19	96.8850	97.84000	96.0400	96.2200	-0.093%	2,158,142	-5.862%
2025-09-18	99.0000	99.49000	95.3400	96.3100	-1.875%	1,596,533	-5.950%
2025-09-17	99.0600	100.18000	96.8500	98.1500	-1.118%	1,034,031	-7.713%
2025-09-16	98.1100	100.84000	97.9250	99.2600	+1.410%	1,171,268	-8.745%
2025-09-15	98.0000	98.67000	96.1600	97.8800	+1.178%	1,410,484	-7.458%
2025-09-12	101.6000	102.13000	90.1200	96.7400	-7.257%	5,153,816	-6.368%
2025-09-11	101.2600	104.48000	100.6600	104.3100	+3.277%	770,680	-13.163%
2025-09-10	101.8400	101.85000	99.9000	101.0000	-1.068%	915,949	-10.317%
2025-09-09	103.8200	104.40000	102.0500	102.0900	-0.555%	913,547	-11.274%
2025-09-08	110.0000	111.33000	102.2500	102.6600	-8.714%	2,075,144	-11.767%
2025-09-05	112.9400	114.89000	110.2400	112.4600	+8.657%	2,052,692	-19.456%
2025-09-04	100.5000	104.57000	99.8100	103.5000	+3.067%	786,470	-12.483%
2025-09-03	100.4400	101.15500	99.5800	100.4200	-0.199%	530,371	-9.799%
2025-09-02	99.9700	102.50000	98.9600	100.6200	+0.620%	784,419	-9.978%
2025-08-29	101.7300	102.02500	99.9900	100.0000	-1.893%	505,887	-9.420%
2025-08-28	103.0000	103.01500	101.6700	101.9300	-1.048%	907,659	-11.135%
2025-08-27	104.8400	104.84000	101.5200	103.0100	-1.699%	1,410,337	-12.067%
2025-08-26	105.5700	106.90000	103.7600	104.7900	-0.266%	1,025,752	-13.560%
2025-08-25	110.7500	110.87500	104.9500	105.0700	-5.240%	1,264,986	-13.791%
2025-08-22	110.7500	112.90190	110.6200	110.8800	+0.099%	401,202	-18.308%
2025-08-21	110.7600	110.93000	109.6350	110.7700	-0.476%	697,025	-18.227%
2025-08-20	111.5100	112.07180	109.2800	111.3000	-0.090%	1,006,762	-18.616%
2025-08-19	113.0000	114.13000	111.4000	111.4000	-1.022%	546,764	-18.689%
2025-08-18	113.9600	114.14750	112.5000	112.5500	-0.854%	399,002	-19.520%
2025-08-15	112.7300	114.09500	111.7200	113.5200	+0.728%	501,441	-20.208%
2025-08-14	112.1600	113.09000	110.6700	112.7000	-0.071%	560,112	-19.627%
2025-08-13	111.5000	113.39000	111.5000	112.7800	+1.604%	534,720	-19.684%
2025-08-12	109.7200	111.27000	109.4300	111.0000	+1.593%	464,335	-18.396%
2025-08-11	111.7600	111.95000	108.5600	109.2600	-2.149%	541,302	-17.097%
2025-08-08	112.0000	112.80000	111.0600	111.6600	+0.278%	530,278	-18.879%
2025-08-07	111.6100	114.01000	111.1200	111.3500	+0.045%	891,929	-18.653%
2025-08-06	110.1600	111.43000	108.9000	111.3000	+0.207%	1,181,002	-18.616%
2025-08-05	111.1400	111.81000	108.7600	111.0700	+0.945%	905,627	-18.448%
2025-08-04	112.4000	115.51000	109.5301	110.0300	+2.506%	906,075	-17.677%
2025-08-01	105.0200	107.48000	104.6400	107.3400	-0.149%	840,720	-15.614%
2025-07-31	108.9500	110.01000	106.5000	107.5000	-2.317%	859,145	-15.740%
2025-07-30	112.2100	113.30000	109.4800	110.0500	-1.283%	658,063	-17.692%
2025-07-29	112.4400	112.66000	109.5200	111.4800	-1.161%	805,945	-18.748%
2025-07-28	114.5000	114.91000	112.0000	112.7900	-2.185%	802,050	-19.691%
2025-07-25	114.5400	115.54000	113.5400	115.3100	+0.646%	392,242	-21.447%
2025-07-24	114.5000	115.09000	112.6500	114.5700	-0.026%	511,139	-20.939%
2025-07-23	112.3200	114.89000	111.3150	114.6000	+2.836%	594,176	-20.960%
2025-07-22	109.0100	111.56000	108.5490	111.4400	+2.323%	427,405	-18.719%
2025-07-21	109.1500	110.93000	108.6300	108.9100	-1.009%	867,962	-16.830%
2025-07-18	111.7800	111.78000	109.4800	110.0200	-0.919%	616,639	-17.670%
2025-07-17	111.5400	112.58000	110.8150	111.0400	-1.289%	628,450	-18.426%
2025-07-16	109.9300	112.55000	109.0700	112.4900	+1.663%	786,748	-19.477%
2025-07-15	111.0000	111.81000	108.7200	110.6500	-0.315%	547,968	-18.138%
2025-07-14	111.0000	111.85000	109.8500	111.0000	-1.674%	441,607	-18.396%
2025-07-11	113.6400	113.72000	112.0600	112.8900	-0.904%	521,911	-19.763%
2025-07-10	112.4000	114.00000	111.7600	113.9200	+1.914%	667,956	-20.488%
2025-07-09	111.8000	113.29000	110.5800	111.7800	+0.107%	436,761	-18.966%
2025-07-08	110.7000	112.30000	110.5000	111.6600	+1.463%	804,227	-18.879%
2025-07-07	110.5000	111.64000	108.9400	110.0500	+0.045%	598,896	-17.692%
2025-07-03	108.2800	111.82000	108.0500	110.0000	+1.607%	613,719	-17.655%
2025-07-02	107.0900	108.54000	106.0700	108.2600	+0.698%	998,626	-16.331%
2025-07-01	107.1300	109.68000	105.3450	107.5100	+0.977%	673,273	-15.747%
2025-06-30	106.8900	108.39000	106.0701	106.4700	-0.234%	367,934	-14.924%
2025-06-27	106.0700	107.66280	105.6335	106.7200	+0.546%	490,574	-15.124%
2025-06-26	104.9200	106.59000	104.2600	106.1400	+1.279%	403,381	-14.660%
2025-06-25	105.0000	105.00000	102.5700	104.8000	-0.276%	551,327	-13.569%
2025-06-24	104.5000	105.46000	103.2500	105.0900	+2.019%	391,124	-13.807%
2025-06-23	104.2200	105.59000	101.8700	103.0100	-3.304%	626,347	-12.067%
2025-06-20	104.4500	107.51000	104.4100	106.5300	+2.040%	722,511	-14.972%
2025-06-18	104.8400	105.20000	102.2400	104.4000	-0.543%	895,041	-13.238%
2025-06-17	105.1900	105.89000	104.1000	104.9700	-1.279%	765,503	-13.709%
2025-06-16	108.1500	108.56000	105.7000	106.3300	-0.225%	1,240,114	-14.812%
2025-06-13	106.0100	107.69990	105.1175	106.5700	+1.573%	1,328,432	-15.004%
2025-06-12	105.7750	108.00000	104.0000	104.9200	-0.512%	1,523,989	-13.668%
2025-06-11	107.2500	108.36000	105.2500	105.4600	-1.338%	547,521	-14.110%
2025-06-10	109.9600	110.00000	105.6100	106.8900	-1.909%	687,103	-15.259%
2025-06-09	109.1850	109.61000	108.0000	108.9700	+0.442%	607,425	-16.876%
2025-06-06	110.5000	110.71500	108.4100	108.4900	-1.507%	1,135,962	-16.508%
2025-06-05	112.7400	113.50000	109.6600	110.1500	-0.895%	852,368	-17.767%
2025-06-04	116.4600	117.23000	111.0300	111.1450	-3.887%	1,534,119	-18.503%
2025-06-03	121.0000	122.90000	115.3750	115.6400	+2.246%	3,216,411	-21.671%
2025-06-02	106.6600	115.99000	106.3000	113.1000	+18.046%	5,275,478	-19.912%
2025-05-30	96.4900	96.50000	93.5000	95.8100	-4.429%	1,493,649	-5.459%
2025-05-29	97.9100	100.48000	96.8000	100.2500	+2.789%	559,172	-9.646%
2025-05-28	97.9100	98.40000	96.9315	97.5300	-1.035%	510,761	-7.126%
2025-05-27	99.3400	99.95000	98.1000	98.5500	-0.132%	842,118	-8.087%
2025-05-23	96.9800	98.88000	96.3800	98.6800	-0.394%	598,475	-8.208%
2025-05-22	97.7900	99.71000	97.2540	99.0700	-0.020%	457,433	-8.570%
2025-05-21	101.1100	101.92000	97.8600	99.0900	-2.586%	769,571	-8.588%
2025-05-20	96.8800	104.56000	96.1400	101.7200	+4.008%	1,813,242	-10.952%
2025-05-19	94.5000	99.18000	94.3000	97.8000	+5.422%	780,807	-7.382%
2025-05-16	92.7800	93.17000	91.7950	92.7700	+0.466%	733,600	-2.361%
2025-05-15	92.7500	93.73000	89.7700	92.3400	+0.277%	1,179,727	-1.906%
2025-05-14	95.2800	95.51750	91.5000	92.0850	-2.556%	629,042	-1.634%
2025-05-13	97.1200	97.21000	94.2600	94.5000	-2.848%	778,847	-4.148%
2025-05-12	94.0200	97.49000	93.9400	97.2700	+4.851%	818,221	-6.878%
2025-05-09	95.2300	96.30000	92.7500	92.7700	-2.121%	607,322	-2.361%
2025-05-08	94.5750	95.66000	92.2600	94.7800	+2.134%	966,183	-4.431%
2025-05-07	96.5200	97.05000	92.6100	92.8000	-2.048%	1,049,506	-2.392%
2025-05-06	100.8100	100.81000	92.4000	94.7400	-6.291%	1,842,034	-4.391%
2025-05-05	104.5800	106.99000	100.2800	101.1000	-3.659%	788,658	-10.406%
2025-05-02	104.2000	106.50000	103.5100	104.9400	+2.450%	729,604	-13.684%
2025-05-01	103.1700	103.70500	99.8500	102.4300	-1.651%	984,983	-11.569%
2025-04-30	105.2300	105.23000	102.1100	104.1500	+0.144%	872,403	-13.029%
2025-04-29	103.7200	107.47000	103.4475	104.0000	0.000%	1,272,077	-12.904%
2025-04-28	107.6400	108.79000	103.5000	104.0000	+1.941%	2,243,579	-12.904%
2025-04-25	118.7300	118.73000	93.1701	102.0200	-15.364%	6,438,866	-11.213%
2025-04-24	113.8700	120.62000	113.7700	120.5400	+4.973%	1,508,093	-24.855%
2025-04-23	111.4000	120.32000	111.2600	114.8300	+9.696%	2,671,975	-21.118%
2025-04-22	101.2400	105.20000	101.2400	104.6800	+2.819%	1,246,463	-13.470%
2025-04-21	97.5000	102.99000	97.2950	101.8100	+3.088%	978,286	-11.030%
2025-04-17	98.0000	99.07000	96.5400	98.7600	+0.519%	723,190	-8.283%
2025-04-16	98.8100	99.16000	96.6100	98.2500	-0.758%	625,555	-7.807%
2025-04-15	102.2900	102.29000	97.5000	99.0000	-3.264%	987,958	-8.505%
2025-04-14	99.1700	103.59000	98.0900	102.3400	+6.030%	1,845,051	-11.491%
2025-04-11	93.7000	97.17000	92.1100	96.5200	+3.651%	1,149,938	-6.154%
2025-04-10	91.9800	94.29000	89.6900	93.1200	-1.083%	1,165,403	-2.728%
2025-04-09	85.5300	94.34000	83.5900	94.1400	+8.644%	1,569,936	-3.782%
2025-04-08	89.7500	92.65000	84.4650	86.6500	-0.196%	951,634	+4.535%
2025-04-07	81.8400	88.90000	81.2000	86.8200	-1.397%	1,078,888	+4.331%
2025-04-04	88.3200	89.61000	86.2500	88.0500	-4.304%	1,035,728	+2.873%
2025-04-03	91.2100	93.97000	89.6800	92.0100	-1.404%	937,220	-1.554%
2025-04-02	89.2700	94.23500	88.7800	93.3200	+3.356%	1,252,109	-2.936%
2025-04-01	92.2700	92.39000	87.6050	90.2900	-0.846%	1,140,731	+0.321%
2025-03-31	89.0000	91.56000	85.5500	91.0600	-4.097%	2,310,979	-0.527%
2025-03-28	95.8400	96.01000	93.7200	94.9500	-0.472%	624,362	-4.602%
2025-03-27	96.9000	97.30000	94.4100	95.4000	-0.521%	722,348	-5.052%
2025-03-26	97.0900	98.15000	93.4800	95.9000	-1.185%	1,083,180	-5.547%
2025-03-25	101.1400	101.69000	96.5000	97.0500	-3.567%	525,629	-6.667%
2025-03-24	95.6500	100.98500	95.6000	100.6400	+5.515%	963,928	-9.996%
2025-03-21	95.8200	96.04500	94.5000	95.3800	-0.883%	781,671	-5.033%
2025-03-20	99.7800	100.30000	95.6100	96.2300	-3.062%	941,131	-5.871%
2025-03-19	98.7700	99.99000	98.4600	99.2700	+0.313%	498,734	-8.754%
2025-03-18	100.3200	100.49000	98.4300	98.9600	-1.884%	615,430	-8.468%
2025-03-17	99.2300	102.82000	99.1800	100.8600	+1.397%	615,267	-10.192%
2025-03-14	98.2900	99.70000	97.9400	99.4700	+2.057%	677,749	-8.937%
2025-03-13	100.0800	104.17000	97.4100	97.4650	-2.836%	676,951	-7.064%
2025-03-12	100.1300	101.07500	97.8200	100.3100	+1.951%	1,211,022	-9.700%
2025-03-11	103.5300	104.76000	98.2500	98.3900	-6.607%	1,009,238	-7.938%
2025-03-10	105.7700	107.46000	103.4800	105.3500	-3.153%	1,149,257	-14.020%
2025-03-07	110.5200	112.85000	108.1100	108.7800	-1.850%	1,344,729	-16.731%
2025-03-06	112.2600	113.24000	109.8900	110.8300	-3.433%	1,050,226	-18.271%
2025-03-05	110.2700	115.10000	110.1900	114.7700	+4.669%	641,259	-21.077%
2025-03-04	109.6000	112.05000	109.4700	109.6500	-1.712%	741,947	-17.392%
2025-03-03	113.1100	114.74000	111.0000	111.5600	-1.204%	774,329	-18.806%
2025-02-28	107.5400	113.24000	105.4500	112.9200	+3.787%	855,162	-19.784%
2025-02-27	113.0000	114.00000	108.6700	108.8000	-4.561%	808,814	-16.746%
2025-02-26	114.1750	115.64000	112.2300	114.0000	+2.730%	858,296	-20.544%
2025-02-25	116.0100	117.79000	110.4122	110.9700	-5.138%	981,694	-18.374%
2025-02-24	119.1700	119.17500	115.5500	116.9800	-2.525%	789,482	-22.568%
2025-02-21	118.8800	123.87000	116.5000	120.0100	+1.807%	1,361,535	-24.523%
2025-02-20	119.5800	120.64000	115.6600	117.8800	-1.422%	861,877	-23.159%
2025-02-19	120.2900	121.12000	118.6000	119.5800	-2.582%	542,628	-24.252%
2025-02-18	120.8100	124.48730	118.5150	122.7500	+2.437%	709,262	-26.208%
2025-02-14	119.9100	122.25000	117.9200	119.8300	-2.403%	653,485	-24.410%
2025-02-13	114.6600	122.92000	113.5800	122.7800	+9.733%	1,195,729	-26.226%
2025-02-12	114.0000	114.89990	111.5600	111.8900	-2.279%	420,113	-19.045%
2025-02-11	115.4200	115.50000	113.0000	114.5000	-0.668%	440,655	-20.891%
2025-02-10	119.1500	119.15000	114.9100	115.2700	-1.990%	516,112	-21.419%

.dark-mode .gpJb8m{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gpJb8m{ color: #333333; background-color: white; border: 2px solid #333333; }BNTXBioNTech SEstock NASDAQ ADR

BNTX
BioNTech SE
stock NASDAQ ADR