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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$105.54$106.94500,600——
2023-12-28$105.72$107.12527,400——
2023-12-27$107.56$108.98640,500——
2023-12-26$104.73$106.12383,800——
2023-12-22$105.33$106.73617,600——
2023-12-21$103.57$104.94731,000——
2023-12-20$102.80$104.16740,400——
2023-12-19$106.71$108.12950,100——
2023-12-18$103.57$104.94806,100——
2023-12-15$102.20$103.55911,700——
2023-12-14$103.95$105.331,493,300——
2023-12-13$97.18$98.471,926,900——
2023-12-12$98.65$99.96781,000——
2023-12-11$100.49$101.82739,300——
2023-12-08$103.43$104.80459,000——
2023-12-07$101.93$103.28809,800——
2023-12-06$101.34$102.68810,300——
2023-12-05$98.74$100.05800,600——
2023-12-04$99.91$101.23823,100——
2023-12-01$99.40$100.72802,900——
2023-11-30$100.41$101.74658,600——
2023-11-29$99.25$100.56426,900——
2023-11-28$98.30$99.60470,700——
2023-11-27$96.86$98.14492,400——
2023-11-24$98.83$100.14279,400——
2023-11-22$97.96$99.26363,800——
2023-11-21$97.16$98.45503,200——
2023-11-20$98.83$100.14400,900——
2023-11-17$99.39$100.71293,300——
2023-11-16$99.70$101.02370,500——
2023-11-15$100.71$102.04372,700——
2023-11-14$100.66$101.99363,400——
2023-11-13$97.93$99.23354,900——
2023-11-10$99.56$100.88392,600——
2023-11-09$99.32$100.64566,300——
2023-11-08$99.62$100.94432,500——
2023-11-07$102.37$103.73707,300——
2023-11-06$99.71$101.031,425,900——
2023-11-03$95.78$97.051,099,600——
2023-11-02$92.49$93.72984,400——
2023-11-01$93.45$94.69491,000——
2023-10-31$93.54$94.78554,400——
2023-10-30$93.25$94.49666,800——
2023-10-27$91.20$92.411,011,100——
2023-10-26$96.64$97.92512,700——
2023-10-25$95.25$96.51515,000——
2023-10-24$95.80$97.071,008,600——
2023-10-23$92.52$93.751,352,300——
2023-10-20$90.91$92.11875,000——
2023-10-19$93.24$94.47825,100——
2023-10-18$94.38$95.63821,000——
2023-10-17$96.59$97.87817,300——
2023-10-16$96.97$98.252,557,500——
2023-10-13$103.58$104.95859,000——
2023-10-12$108.90$110.34462,200——
2023-10-11$110.94$112.41281,900——
2023-10-10$111.17$112.64425,200——
2023-10-09$109.31$110.76450,700——
2023-10-06$111.21$112.68520,200——
2023-10-05$109.85$111.30498,300——
2023-10-04$110.24$111.70576,500——
2023-10-03$109.33$110.78692,800——
2023-10-02$112.75$114.241,118,200——
2023-09-29$108.64$110.081,189,000——
2023-09-28$102.03$103.38637,800——
2023-09-27$103.12$104.49330,500——
2023-09-26$101.86$103.21419,100——
2023-09-25$103.12$104.49400,500——
2023-09-22$104.64$106.03470,600——
2023-09-21$106.43$107.84314,000——
2023-09-20$108.61$110.05214,300——
2023-09-19$110.43$111.89319,500——
2023-09-18$109.04$110.48679,400——
2023-09-15$113.06$114.56544,900——
2023-09-14$113.81$115.32732,300——
2023-09-13$113.25$114.75791,100——
2023-09-12$115.63$117.16973,600——
2023-09-11$117.95$119.51626,000——
2023-09-08$120.13$121.72371,500——
2023-09-07$119.73$121.32409,100——
2023-09-06$120.06$121.65474,100——
2023-09-05$122.00$123.62517,800——
2023-09-01$121.75$123.36426,800——
2023-08-31$120.93$122.53603,600——
2023-08-30$125.08$126.74685,400——
2023-08-29$122.56$124.18502,400——
2023-08-28$120.68$122.28693,600——
2023-08-25$117.61$119.17775,000——
2023-08-24$119.05$120.63665,700——
2023-08-23$123.00$124.631,000,400——
2023-08-22$123.82$125.461,588,400——
2023-08-21$117.53$119.091,727,100——
2023-08-18$110.36$111.82680,700——
2023-08-17$113.22$114.72939,400——
2023-08-16$107.96$109.39648,700——
2023-08-15$105.70$107.10602,700——
2023-08-14$107.44$108.86417,100——
2023-08-11$106.92$108.34427,000——
2023-08-10$105.46$106.861,059,900——
2023-08-09$106.49$107.901,196,200——
2023-08-08$101.77$103.121,131,100——
2023-08-07$98.50$99.803,212,600——
2023-08-04$106.48$107.89655,500——
2023-08-03$106.65$108.06712,800——
2023-08-02$104.98$106.37607,800——
2023-08-01$107.13$108.55595,400——
2023-07-31$108.87$110.31610,800——
2023-07-28$107.42$108.84688,000——
2023-07-27$105.00$106.39507,200——
2023-07-26$105.51$106.91679,700——
2023-07-25$106.86$108.28627,800——
2023-07-24$107.03$108.45619,600——
2023-07-21$108.59$110.03680,000——
2023-07-20$107.72$109.15487,200——
2023-07-19$109.13$110.58632,900——
2023-07-18$108.15$109.58448,100——
2023-07-17$107.21$108.63498,000——
2023-07-14$108.24$109.67530,600——
2023-07-13$109.51$110.96543,300——
2023-07-12$109.00$110.44557,700——
2023-07-11$107.90$109.33455,300——
2023-07-10$107.43$108.85481,300——
2023-07-07$106.86$108.28327,400——
2023-07-06$105.76$107.16708,800——
2023-07-05$109.08$110.52816,400——
2023-07-03$107.82$109.25346,200——
2023-06-30$107.93$109.36465,200——
2023-06-29$107.00$108.42495,100——
2023-06-28$106.90$108.32512,800——
2023-06-27$105.86$107.26410,600——
2023-06-26$106.93$108.35439,500——
2023-06-23$107.14$108.56524,500——
2023-06-22$107.31$108.73398,100——
2023-06-21$107.46$108.88737,900——
2023-06-20$109.94$111.40639,200——
2023-06-16$112.55$114.04664,500——
2023-06-15$113.00$114.50901,100——
2023-06-14$110.95$112.42767,200——
2023-06-13$115.60$117.131,091,800——
2023-06-12$109.79$111.24481,000——
2023-06-09$109.25$110.70507,100——
2023-06-08$108.97$110.41642,700——
2023-06-07$109.41$110.86409,900——
2023-06-06$109.85$111.30503,500——
2023-06-05$108.73$110.17445,300——
2023-06-02$108.13$109.56941,700——
2023-06-01$104.12$105.50388,100——
2023-05-31$105.08$106.47393,500——
2023-05-30$104.35$105.73610,700——
2023-05-26$105.27$106.66897,300——
2023-05-25$108.73$110.17571,200——
2023-05-24$111.09$112.561,149,300——
2023-05-23$116.30$117.842,473,100——
2023-05-22$107.50$108.92574,700——
2023-05-19$106.49$107.90481,000——
2023-05-18$104.95$106.34604,600——
2023-05-17$105.15$106.54943,400——
2023-05-16$105.60$107.00487,700——
2023-05-15$107.90$109.33728,900——
2023-05-12$105.24$106.63801,700——
2023-05-11$102.58$103.941,076,800——
2023-05-10$102.60$103.961,517,900——
2023-05-09$104.68$106.071,413,000——
2023-05-08$108.05$109.481,224,000——
2023-05-05$108.43$109.871,218,300——
2023-05-04$107.64$109.07791,800——
2023-05-03$110.12$111.58512,800——
2023-05-02$111.06$112.53418,000——
2023-05-01$111.99$113.47436,200——
2023-04-28$114.24$115.75729,800——
2023-04-27$111.72$113.20553,000——
2023-04-26$110.60$112.06684,000——
2023-04-25$114.25$115.76509,600——
2023-04-24$116.93$118.481,192,000——
2023-04-21$118.28$119.85855,600——
2023-04-20$120.94$122.54350,800——
2023-04-19$121.79$123.40637,600——
2023-04-18$123.19$124.82513,800——
2023-04-17$124.75$126.40687,900——
2023-04-14$129.66$131.38313,500——
2023-04-13$129.65$131.37436,500——
2023-04-12$125.81$127.48358,800——
2023-04-11$126.34$128.01344,000——
2023-04-10$127.71$129.40323,300——
2023-04-06$128.90$130.61377,200——
2023-04-05$125.60$127.26333,100——
2023-04-04$125.87$127.54628,300——
2023-04-03$129.53$131.25665,500——
2023-03-31$124.57$126.22805,400——
2023-03-30$122.57$124.19775,500——
2023-03-29$122.97$124.60627,000——
2023-03-28$123.00$124.63783,300——
2023-03-27$123.60$125.241,794,600——
2023-03-24$128.20$129.90618,700——
2023-03-23$129.39$131.10837,600——
2023-03-22$133.68$135.45439,500——
2023-03-21$133.33$135.10534,600——
2023-03-20$132.08$133.83469,900——
2023-03-17$129.64$131.36794,300——
2023-03-16$131.96$133.71506,400——
2023-03-15$129.94$131.66578,200——
2023-03-14$130.38$132.11496,700——
2023-03-13$129.77$131.49514,100——
2023-03-10$127.45$129.14694,400——
2023-03-09$127.29$128.98693,200——
2023-03-08$128.88$130.59370,200——
2023-03-07$129.02$130.73404,400——
2023-03-06$131.54$133.28281,700——
2023-03-03$130.77$132.50507,500——
2023-03-02$127.98$129.68536,300——
2023-03-01$127.48$129.17804,000——
2023-02-28$130.05$131.77557,100——
2023-02-27$130.86$132.59663,400——
2023-02-24$133.31$135.08673,800——
2023-02-23$134.39$136.171,027,100——
2023-02-22$134.63$136.41865,800——
2023-02-21$137.53$139.35618,200——
2023-02-17$138.62$140.46814,900——
2023-02-16$141.39$143.26676,500——
2023-02-15$147.62$149.58633,200——
2023-02-14$143.92$145.83462,800——
2023-02-13$143.00$144.89466,800——
2023-02-10$141.51$143.38485,700——
2023-02-09$140.54$142.40633,900——
2023-02-08$141.15$143.02629,900——
2023-02-07$142.12$144.00375,700——
2023-02-06$140.96$142.83333,700——
2023-02-03$142.06$143.94379,200——
2023-02-02$144.40$146.31606,800——
2023-02-01$143.05$144.94746,600——
2023-01-31$143.41$145.311,248,600——
2023-01-30$140.49$142.35680,800——
2023-01-27$143.66$145.56436,600——
2023-01-26$142.54$144.43531,200——
2023-01-25$142.73$144.62580,600——
2023-01-24$143.85$145.76504,000——
2023-01-23$143.73$145.63725,000——
2023-01-20$142.79$144.681,125,400——
2023-01-19$139.94$141.791,040,400——
2023-01-18$143.09$144.99724,900——
2023-01-17$143.20$145.101,160,300——
2023-01-13$145.05$146.971,287,100——
2023-01-12$149.41$151.39416,200——
2023-01-11$149.61$151.59750,200——
2023-01-10$153.67$155.71678,200——
2023-01-09$148.76$150.73568,000——
2023-01-06$150.09$152.081,068,000——
2023-01-05$145.67$147.60856,500——
2023-01-04$146.13$148.07938,800——
2023-01-03$148.65$150.62739,000——