Skip to main content
BNTX logo

BioNTech SE

BNTXNASDAQHealthcareBiotechnology

$90.20Today:- (-)1Y −14.16%

As of Oct 15, 2026 close

Market cap
$22.85B
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$79.52$124.00
Volume (live)
-
Avg. volume (3M)
952.17K

BioNTech SE (BNTX) Historical Stock Prices

Analyze BioNTech SE (BNTX) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

BioNTech SE (BNTX) Interactive Price Chart

Interactive historical price chart showing BioNTech SE stock price movements and trends across multiple time periods.

Loading chart...

BNTX Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
BNTX historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 15, 202688.9290.7288.4590.2090.201.08M
Oct 14, 202689.0190.5088.5788.6688.661.12M
Oct 13, 202692.3693.0888.8589.0189.011.91M
Oct 12, 202697.6198.6095.7595.8495.841.26M
Oct 9, 202692.4597.4092.3096.9696.961.28M
Oct 8, 202693.8194.4591.6492.0692.061.20M
Oct 7, 202695.1797.4693.9295.2595.25827.69K
Oct 6, 202699.49100.0295.3195.7395.73882.66K
Oct 5, 202696.7498.7895.2097.6497.641.44M
Oct 2, 202697.3598.0096.2296.9096.90681.30K
Oct 1, 202697.5999.4996.6096.8596.85788.06K
Sep 30, 202698.2899.1496.9098.3098.30806.43K
Sep 29, 202698.4399.7997.6098.5798.57736.42K
Sep 28, 202697.00100.2196.6499.0899.08777.46K
Sep 25, 202699.51100.0297.7398.5298.52579.89K
Sep 24, 202697.6299.9397.0599.2699.26786.86K
Sep 23, 2026100.61101.3198.3198.4698.46996.91K
Sep 22, 202698.00102.2397.46100.87100.871.05M
Sep 21, 202697.2598.9896.6198.0098.00782.34K
Sep 18, 202698.8199.2595.7196.0696.061.15M
Sep 17, 202697.5099.5897.1398.6698.66707.70K
Sep 16, 202697.2497.3295.3195.8395.83407.40K
Sep 15, 202697.0497.6695.8096.6996.69576.49K
Sep 14, 2026102.01103.0097.9598.8698.861.21M
Sep 11, 202696.7797.9096.0096.7396.731.18M
Sep 10, 202697.5097.5095.8596.4096.40740.49K
Sep 9, 202698.5098.6496.8798.1398.13706.19K
Sep 8, 2026100.24101.3398.1898.6698.661.10M
Sep 4, 2026102.78104.82102.33103.76103.76626.05K
Sep 3, 2026104.55105.15102.25102.88102.881.18M
Sep 2, 2026103.24105.46102.51103.81103.81753.65K
Sep 1, 2026100.98102.14100.30101.94101.941.04M
Aug 31, 2026102.01103.00100.84101.61101.611.09M
Aug 28, 2026102.34105.2398.80102.08102.083.07M
Aug 27, 2026111.69112.81110.25111.40111.401.55M
Aug 26, 2026112.91113.97111.22112.56112.561.26M
Aug 25, 2026113.88116.87113.41114.05114.051.36M
Aug 24, 2026114.03114.19110.52112.82112.821.85M
Aug 21, 2026110.92120.33110.89116.57116.572.96M
Aug 20, 2026109.06112.39106.38110.89110.893.53M
Aug 19, 2026109.29116.00107.18113.12113.128.78M
Aug 18, 202691.4993.0391.0192.7592.75921.59K
Aug 17, 202693.2293.7691.2391.6091.60443.53K
Aug 14, 202691.7393.2490.5293.0993.09650.53K
Aug 13, 202692.8993.2091.6992.1292.12988.54K
Aug 12, 202692.2693.8092.0092.7492.74476.50K
Aug 11, 202692.8493.2392.0392.8092.80705.98K
Aug 10, 202694.1094.2592.5992.8092.80731.13K
Aug 7, 202691.9094.2791.5793.6793.671.43M
Aug 6, 202692.5092.6589.7091.1991.191.35M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 15, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.