NASDAQ:BNTX | Historical Stock Price | BioNTech SE

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2019-10-10 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$12.27$24.74$49.87$100.53$202.64$408.462019-10-102026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$81.52$81.522,607,100——
2020-12-30$83.94$83.942,941,100——
2020-12-29$88.28$88.283,300,400——
2020-12-28$88.11$88.114,698,900——
2020-12-24$96.96$96.961,039,100——
2020-12-23$100.06$100.063,414,000——
2020-12-22$100.56$100.565,021,000——
2020-12-21$106.46$106.462,611,000——
2020-12-18$104.24$104.243,108,200——
2020-12-17$106.43$106.433,487,800——
2020-12-16$105.78$105.784,802,600——
2020-12-15$111.20$111.205,711,800——
2020-12-14$108.27$108.2710,907,900——
2020-12-11$127.30$127.304,303,700——
2020-12-10$129.54$129.545,381,300——
2020-12-09$122.81$122.815,265,200——
2020-12-08$128.11$128.114,597,500——
2020-12-07$125.70$125.704,925,300——
2020-12-04$120.00$120.003,142,600——
2020-12-03$118.68$118.684,264,600——
2020-12-02$121.09$121.097,164,700——
2020-12-01$114.01$114.019,619,800——
2020-11-30$124.24$124.249,934,800——
2020-11-27$109.99$109.993,874,600——
2020-11-25$104.96$104.963,007,400——
2020-11-24$101.87$101.873,864,000——
2020-11-23$106.50$106.505,194,200——
2020-11-20$104.07$104.076,776,800——
2020-11-19$94.93$94.933,400,100——
2020-11-18$90.44$90.445,772,600——
2020-11-17$86.93$86.934,057,400——
2020-11-16$91.52$91.5211,171,600——
2020-11-13$106.00$106.002,997,500——
2020-11-12$101.63$101.633,596,500——
2020-11-11$109.45$109.453,274,100——
2020-11-10$112.76$112.768,029,100——
2020-11-09$104.80$104.8014,614,900——
2020-11-06$92.00$92.00861,300——
2020-11-05$92.00$92.001,459,800——
2020-11-04$90.69$90.691,701,500——
2020-11-03$87.22$87.221,082,600——
2020-11-02$87.10$87.102,139,900——
2020-10-30$85.36$85.362,253,000——
2020-10-29$84.81$84.812,512,000——
2020-10-28$77.54$77.542,566,100——
2020-10-27$83.95$83.952,222,100——
2020-10-26$82.93$82.932,879,900——
2020-10-23$88.69$88.692,079,700——
2020-10-22$86.36$86.362,205,900——
2020-10-21$87.72$87.723,384,600——
2020-10-20$94.35$94.351,872,100——
2020-10-19$93.92$93.922,800,200——
2020-10-16$94.09$94.092,792,500——
2020-10-15$90.38$90.382,029,700——
2020-10-14$86.86$86.864,180,000——
2020-10-13$93.00$93.002,527,500——
2020-10-12$88.74$88.742,573,100——
2020-10-09$89.04$89.041,462,500——
2020-10-08$87.95$87.951,826,000——
2020-10-07$86.23$86.232,354,700——
2020-10-06$85.59$85.595,702,100——
2020-10-05$80.70$80.703,750,600——
2020-10-02$73.70$73.702,327,800——
2020-10-01$72.71$72.712,371,700——
2020-09-30$69.23$69.231,746,800——
2020-09-29$66.86$66.86847,600——
2020-09-28$66.50$66.501,750,000——
2020-09-25$66.69$66.691,670,500——
2020-09-24$62.83$62.832,863,400——
2020-09-23$63.83$63.831,678,000——
2020-09-22$67.05$67.051,572,300——
2020-09-21$66.12$66.122,118,700——
2020-09-18$67.00$67.002,608,900——
2020-09-17$66.78$66.782,860,000——
2020-09-16$66.04$66.042,231,500——
2020-09-15$66.92$66.923,168,300——
2020-09-14$67.48$67.483,373,600——
2020-09-11$65.13$65.132,515,200——
2020-09-10$61.20$61.201,751,800——
2020-09-09$62.32$62.323,406,900——
2020-09-08$59.83$59.832,887,800——
2020-09-04$58.57$58.571,985,500——
2020-09-03$59.28$59.282,586,000——
2020-09-02$61.99$61.993,892,800——
2020-09-01$57.81$57.813,569,600——
2020-08-31$61.25$61.252,217,200——
2020-08-28$64.00$64.001,760,000——
2020-08-27$65.59$65.591,980,500——
2020-08-26$67.90$67.901,711,400——
2020-08-25$70.49$70.491,576,200——
2020-08-24$70.85$70.853,393,900——
2020-08-21$73.02$73.026,290,400——
2020-08-20$66.27$66.272,932,600——
2020-08-19$65.60$65.602,326,600——
2020-08-18$67.88$67.881,905,100——
2020-08-17$70.26$70.261,948,000——
2020-08-14$68.64$68.641,862,400——
2020-08-13$71.00$71.002,390,900——
2020-08-12$69.11$69.113,252,000——
2020-08-11$68.45$68.454,032,200——
2020-08-10$73.95$73.952,830,600——
2020-08-07$77.00$77.003,038,200——
2020-08-06$77.08$77.083,175,200——
2020-08-05$81.30$81.304,084,400——
2020-08-04$83.17$83.172,410,300——
2020-08-03$85.47$85.472,431,700——
2020-07-31$82.11$82.112,640,500——
2020-07-30$84.16$84.163,302,800——
2020-07-29$82.50$82.503,846,300——
2020-07-28$85.38$85.385,108,600——
2020-07-27$86.53$86.535,129,200——
2020-07-24$84.17$84.177,109,700——
2020-07-23$88.51$88.5115,899,700——
2020-07-22$104.17$104.1713,817,800——
2020-07-21$91.60$91.606,025,500——
2020-07-20$88.20$88.207,790,800——
2020-07-17$85.25$85.255,053,500——
2020-07-16$75.87$75.872,847,900——
2020-07-15$78.00$78.003,908,700——
2020-07-14$83.88$83.884,748,700——
2020-07-13$77.78$77.788,529,600——
2020-07-10$70.36$70.362,874,300——
2020-07-09$65.61$65.611,186,700——
2020-07-08$67.56$67.561,449,600——
2020-07-07$69.34$69.342,264,400——
2020-07-06$65.51$65.511,649,400——
2020-07-02$63.27$63.273,926,500——
2020-07-01$64.14$64.149,879,300——
2020-06-30$66.74$66.741,979,100——
2020-06-29$65.80$65.804,011,400——
2020-06-26$62.13$62.132,830,700——
2020-06-25$59.71$59.712,406,400——
2020-06-24$54.73$54.731,344,500——
2020-06-23$52.75$52.752,142,200——
2020-06-22$57.45$57.452,678,200——
2020-06-19$51.36$51.36735,800——
2020-06-18$50.94$50.94691,500——
2020-06-17$50.85$50.85723,000——
2020-06-16$49.90$49.90901,100——
2020-06-15$50.85$50.851,087,500——
2020-06-12$48.58$48.58858,800——
2020-06-11$48.60$48.601,324,800——
2020-06-10$47.41$47.41913,100——
2020-06-09$47.79$47.79970,100——
2020-06-08$48.78$48.781,142,400——
2020-06-05$49.18$49.18768,700——
2020-06-04$50.00$50.00623,300——
2020-06-03$51.16$51.161,379,900——
2020-06-02$52.38$52.38688,500——
2020-06-01$52.30$52.301,275,800——
2020-05-29$49.53$49.53760,600——
2020-05-28$46.87$46.871,107,900——
2020-05-27$47.59$47.591,810,200——
2020-05-26$50.88$50.881,511,100——
2020-05-22$51.03$51.03941,600——
2020-05-21$51.90$51.901,094,300——
2020-05-20$53.04$53.041,979,300——
2020-05-19$50.59$50.593,612,100——
2020-05-18$60.17$60.175,013,900——
2020-05-15$49.49$49.49793,800——
2020-05-14$48.66$48.661,099,100——
2020-05-13$48.49$48.491,468,800——
2020-05-12$49.33$49.331,910,200——
2020-05-11$49.98$49.981,887,400——
2020-05-08$49.24$49.24696,100——
2020-05-07$49.32$49.32815,300——
2020-05-06$47.78$47.78889,400——
2020-05-05$50.00$50.002,604,800——
2020-05-04$45.78$45.78784,900——
2020-05-01$45.11$45.11874,600——
2020-04-30$47.48$47.481,034,100——
2020-04-29$49.25$49.251,766,400——
2020-04-28$45.83$45.831,511,200——
2020-04-27$49.40$49.401,183,300——
2020-04-24$47.75$47.751,822,700——
2020-04-23$50.00$50.004,271,200——
2020-04-22$53.50$53.5010,852,500——
2020-04-21$42.26$42.261,507,200——
2020-04-20$43.37$43.371,278,800——
2020-04-17$40.81$40.811,008,300——
2020-04-16$38.79$38.79849,400——
2020-04-15$38.58$38.58980,600——
2020-04-14$41.63$41.63863,900——
2020-04-13$41.71$41.71880,700——
2020-04-09$45.41$45.411,483,000——
2020-04-08$44.95$44.95819,800——
2020-04-07$45.60$45.601,461,700——
2020-04-06$52.73$52.73331,000——
2020-04-03$52.75$52.75227,300——
2020-04-02$56.91$56.91245,700——
2020-04-01$52.92$52.92259,100——
2020-03-31$58.40$58.40243,300——
2020-03-30$62.00$62.00591,200——
2020-03-27$55.00$55.00246,200——
2020-03-26$55.00$55.00471,600——
2020-03-25$47.20$47.20333,200——
2020-03-24$53.64$53.64579,700——
2020-03-23$51.31$51.31994,100——
2020-03-20$46.50$46.501,174,000——
2020-03-19$59.30$59.301,598,500——
2020-03-18$92.00$92.003,027,000——
2020-03-17$66.60$66.602,939,800——
2020-03-16$40.00$40.001,935,900——
2020-03-13$30.93$30.93197,600——
2020-03-12$28.55$28.55184,100——
2020-03-11$32.17$32.17119,000——
2020-03-10$33.96$33.96327,500——
2020-03-09$33.48$33.48190,200——
2020-03-06$38.09$38.09279,200——
2020-03-05$37.12$37.1277,000——
2020-03-04$39.19$39.19127,100——
2020-03-03$38.48$38.48297,900——
2020-03-02$36.60$36.60185,100——
2020-02-28$35.10$35.10234,400——
2020-02-27$33.88$33.88112,400——
2020-02-26$33.75$33.75213,300——
2020-02-25$33.44$33.44201,500——
2020-02-24$30.60$30.60148,400——
2020-02-21$32.35$32.35158,700——
2020-02-20$32.38$32.38152,200——
2020-02-19$32.25$32.25253,800——
2020-02-18$31.54$31.5466,200——
2020-02-14$30.75$30.75128,700——
2020-02-13$30.64$30.64107,100——
2020-02-12$29.56$29.56157,700——
2020-02-11$30.71$30.71175,300——
2020-02-10$32.12$32.12121,700——
2020-02-07$30.88$30.88166,700——
2020-02-06$32.93$32.93387,400——
2020-02-05$29.25$29.25405,000——
2020-02-04$32.92$32.92137,600——
2020-02-03$30.27$30.27177,600——
2020-01-31$29.21$29.21138,700——
2020-01-30$29.90$29.90228,600——
2020-01-29$31.80$31.80184,200——
2020-01-28$34.22$34.22165,200——
2020-01-27$33.20$33.20120,000——
2020-01-24$34.99$34.99209,700——
2020-01-23$36.70$36.70192,900——
2020-01-22$38.88$38.88318,200——
2020-01-21$36.54$36.54264,500——
2020-01-17$33.18$33.18615,100——
2020-01-16$32.25$32.25692,100——
2020-01-15$34.55$34.55361,000——
2020-01-14$34.53$34.53266,300——
2020-01-13$37.83$37.83459,400——
2020-01-10$39.68$39.68369,100——
2020-01-09$43.27$43.27234,900——
2020-01-08$45.10$45.10193,900——
2020-01-07$43.34$43.34562,100——
2020-01-06$44.58$44.58333,300——
2020-01-03$40.05$40.05176,000——
2020-01-02$38.50$38.50139,500——