BNTX - BioNTech SE
100.31
1.920 1.914%
Share volume: 1,548,764
Last Updated: 03-12-2025
Pharmaceutical Products/Biological Products, Except Diagnostic Substances:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$98.39
1.92
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-12-2025 | $100.13 | $100.13 | $101.08 | $101.08 | $97.82 | $97.82 | $100.31 | $100.31 | 1,548,764 | $1,548,764.00 |
| 03-11-2025 | $103.53 | $103.53 | $104.76 | $104.76 | $98.25 | $98.25 | $98.39 | $98.39 | 1,014,380 | $1,014,380.00 |
| 03-10-2025 | $105.77 | $105.77 | $107.46 | $107.46 | $103.48 | $103.48 | $105.35 | $105.35 | 1,171,156 | $1,171,156.00 |
| 03-07-2025 | $110.52 | $110.52 | $112.85 | $112.85 | $108.11 | $108.11 | $108.78 | $108.78 | 1,365,067 | $1,365,067.00 |
| 03-06-2025 | $112.26 | $112.26 | $113.24 | $113.24 | $109.89 | $109.89 | $110.83 | $110.83 | 1,051,731 | $1,051,731.00 |
| 03-05-2025 | $110.27 | $110.27 | $115.10 | $115.10 | $110.19 | $110.19 | $114.77 | $114.77 | 663,012 | $663,012.00 |
| 03-04-2025 | $109.60 | $109.60 | $112.05 | $112.05 | $109.47 | $109.47 | $109.65 | $109.65 | 745,922 | $745,922.00 |
| 03-03-2025 | $113.11 | $113.11 | $114.74 | $114.74 | $111.00 | $111.00 | $111.56 | $111.56 | 780,385 | $780,385.00 |
| 02-28-2025 | $107.54 | $107.54 | $113.24 | $113.24 | $105.45 | $105.45 | $112.92 | $112.92 | 904,179 | $881,166.00 |
| 02-27-2025 | $113.00 | $113.00 | $114.00 | $114.00 | $108.67 | $108.67 | $108.80 | $108.80 | 811,194 | $811,194.00 |