Indicators

Markets:

News

BioNTech SE - American Depositary Shares (NQ:BNTX)

83.89 -18.27 (-17.88%)

Streaming Delayed Price Updated: 4:00 PM EDT, Mar 10, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 10, 2026	82.81	85.50	79.52	83.89	12,522,759	-18.27(-17.88%)
Mar 09, 2026	100.46	102.86	98.95	102.16	1,031,971	+0.66(+0.65%)
Mar 06, 2026	99.00	102.10	98.60	101.50	578,366	-0.45(-0.44%)
Mar 05, 2026	102.80	103.51	99.23	101.95	693,135	-1.85(-1.78%)
Mar 04, 2026	102.52	104.08	99.82	103.80	732,276	+3.04(+3.02%)
Mar 03, 2026	103.22	104.12	97.22	100.76	1,497,737	-6.72(-6.25%)
Mar 02, 2026	108.18	110.10	107.00	107.48	599,534	-2.75(-2.49%)
Feb 27, 2026	109.00	111.05	108.99	110.23	420,564	+1.43(+1.31%)
Feb 26, 2026	109.11	109.37	107.75	108.80	416,750	-1.04(-0.95%)
Feb 25, 2026	110.89	112.40	109.80	109.84	315,916	-1.05(-0.94%)
Feb 24, 2026	110.07	111.37	109.60	110.89	359,832	+0.95(+0.87%)
Feb 23, 2026	109.30	112.24	108.82	109.93	560,554	-0.21(-0.20%)
Feb 20, 2026	109.19	110.89	108.65	110.14	946,245	-0.28(-0.25%)
Feb 19, 2026	107.01	110.48	106.21	110.42	561,732	+2.47(+2.29%)
Feb 18, 2026	107.07	108.80	106.38	107.95	380,514	+0.96(+0.90%)
Feb 17, 2026	106.00	107.56	105.41	106.99	384,417	+1.12(+1.06%)
Feb 13, 2026	106.38	108.00	105.70	105.87	632,001	+0.11(+0.10%)
Feb 12, 2026	109.00	109.53	105.58	105.76	591,792	-3.62(-3.31%)
Feb 11, 2026	108.18	109.62	106.60	109.38	411,867	+0.45(+0.41%)
Feb 10, 2026	110.43	112.68	108.70	108.93	522,742	-1.41(-1.28%)
Feb 09, 2026	106.86	110.48	106.86	110.34	757,704	+3.72(+3.49%)
Feb 06, 2026	107.29	107.59	105.81	106.62	739,507	+1.08(+1.02%)
Feb 05, 2026	107.25	109.00	105.42	105.54	691,568	-3.23(-2.97%)
Feb 04, 2026	108.17	110.11	107.75	108.77	919,356	+0.52(+0.48%)
Feb 03, 2026	108.71	109.61	106.16	108.25	1,051,844	-0.63(-0.58%)
Feb 02, 2026	109.78	111.36	108.32	108.88	1,063,878	-4.87(-4.28%)
Jan 30, 2026	115.96	116.97	113.16	113.75	894,071	-3.02(-2.59%)
Jan 29, 2026	115.52	117.33	115.44	116.77	528,769	+0.61(+0.53%)
Jan 28, 2026	117.43	117.70	114.61	116.16	909,005	-3.18(-2.66%)
Jan 27, 2026	119.05	120.16	118.72	119.34	904,569	+1.34(+1.14%)
Jan 26, 2026	117.70	118.00	116.17	118.00	827,244	+2.02(+1.74%)
Jan 23, 2026	119.50	119.50	115.58	115.98	1,250,757	-2.49(-2.10%)
Jan 22, 2026	119.41	124.00	118.24	118.47	1,711,272	+0.47(+0.40%)
Jan 21, 2026	105.60	118.46	105.60	118.00	2,111,405	+12.44(+11.78%)
Jan 20, 2026	106.13	107.77	105.10	105.56	925,973	-3.44(-3.16%)
Jan 16, 2026	109.24	111.26	107.91	109.00	1,192,472	+2.93(+2.76%)
Jan 15, 2026	108.63	108.82	105.16	106.07	675,902	-3.05(-2.80%)
Jan 14, 2026	109.27	109.28	107.22	109.12	1,409,823	+1.93(+1.80%)
Jan 13, 2026	104.81	108.12	104.40	107.19	1,599,015	+5.01(+4.90%)
Jan 12, 2026	101.17	102.48	99.13	102.18	1,107,967	+2.33(+2.33%)
Jan 09, 2026	99.18	100.56	98.87	99.85	728,970	+1.00(+1.01%)
Jan 08, 2026	99.18	99.88	97.93	98.85	676,991	-1.23(-1.23%)
Jan 07, 2026	98.28	101.48	97.80	100.08	1,091,086	+1.99(+2.03%)
Jan 06, 2026	97.35	99.40	97.15	98.09	838,384	+1.24(+1.28%)
Jan 05, 2026	97.42	98.12	95.85	96.85	1,190,521	+0.16(+0.17%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

© 2025 FinancialContent. All rights reserved.