ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

BNTX BioNTech SE

85.94
1.26 (1.49%)
Jul 26 2024 - Closed
Delayed by 15 minutes

BNTX Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 26 2024 85.94 1.26 1.49% 85.05 86.1423 84.92 265,278
Jul 25 2024 84.68 1.54 1.85% 82.98 85.96 82.70 420,930
Jul 24 2024 83.14 -2.36 -2.76% 83.08 84.45 82.605 509,117
Jul 23 2024 85.50 -0.58 -0.67% 85.31 85.85 83.77 267,708
Jul 22 2024 86.08 0.62 0.73% 86.72 86.80 84.42 401,729
Jul 19 2024 85.46 -0.91 -1.05% 86.01 86.45 85.02 433,886
Jul 18 2024 86.37 -0.10 -0.12% 87.06 87.62 85.97 517,408
Jul 17 2024 86.47 -0.35 -0.40% 86.78 87.87 85.02 485,135
Jul 16 2024 86.82 2.57 3.05% 84.41 86.91 84.17 575,803
Jul 15 2024 84.25 -0.70 -0.82% 84.95 84.95 83.17 397,411
Jul 12 2024 84.95 0.25 0.30% 85.74 86.98 83.62 847,993
Jul 11 2024 84.70 3.40 4.18% 81.98 85.44 81.84 743,917
Jul 10 2024 81.30 0.79 0.98% 80.92 81.69 80.20 788,891
Jul 09 2024 80.51 0.02 0.02% 80.52 81.13 79.881 361,688
Jul 08 2024 80.49 0.40 0.50% 80.67 81.16 79.65 469,806
Jul 05 2024 80.09 0.23 0.29% 80.29 80.82 79.29 471,812
Jul 03 2024 79.86 1.10 1.40% 79.65 81.50 79.34 594,056
Jul 02 2024 78.76 -0.07 -0.09% 78.79 79.23 78.02 494,153
Jul 01 2024 78.83 -1.55 -1.93% 80.22 81.88 78.68 1,087,004
Jun 28 2024 80.38 0.00 0.00% 80.38 80.38 80.38 0
Jun 27 2024 80.38 -2.14 -2.59% 82.53 82.6399 80.30 997,015
Jun 26 2024 82.52 -1.86 -2.20% 84.13 84.20 82.04 873,178
Jun 25 2024 84.38 -2.23 -2.57% 84.83 85.79 84.06 606,879
Jun 24 2024 86.61 1.97 2.33% 86.98 87.18 85.205 1,123,635
Jun 21 2024 84.64 -1.24 -1.44% 85.81 86.09 83.72 1,062,775
Jun 20 2024 85.88 -0.39 -0.45% 85.52 86.62 85.51 481,872
Jun 18 2024 86.27 -2.17 -2.45% 88.44 88.61 85.32 968,121
Jun 17 2024 88.44 -3.64 -3.95% 91.20 91.20 87.21 1,237,801
Jun 14 2024 92.08 -3.92 -4.08% 94.26 95.241 92.015 768,130
Jun 13 2024 96.00 -1.91 -1.95% 97.79 98.28 95.24 384,213
Jun 12 2024 97.91 -0.89 -0.90% 101.85 101.87 97.51 510,806
Jun 11 2024 98.80 0.82 0.84% 97.64 99.36 97.1101 476,584
Jun 10 2024 97.98 -2.36 -2.35% 99.66 99.96 97.40 652,269
Jun 07 2024 100.34 -1.47 -1.44% 101.00 101.96 100.29 377,680
Jun 06 2024 101.81 -0.69 -0.67% 102.56 104.33 101.68 618,726
Jun 05 2024 102.50 3.02 3.04% 99.70 102.70 98.55 921,673
Jun 04 2024 99.48 -3.39 -3.30% 103.32 103.32 99.1144 1,048,363
Jun 03 2024 102.87 2.27 2.26% 100.00 103.75 99.67 986,299
May 31 2024 100.60 1.85 1.87% 99.50 103.57 98.62 1,618,256
May 30 2024 98.75 5.52 5.92% 94.00 103.41 92.39 2,793,996
May 29 2024 93.23 -0.87 -0.92% 93.02 93.54 91.57 435,277
May 28 2024 94.10 -2.85 -2.94% 97.51 97.51 92.60 546,430
May 24 2024 96.95 -2.05 -2.07% 99.00 99.27 94.52 1,245,208
May 23 2024 99.00 -3.30 -3.23% 101.75 101.95 97.68 1,553,407
May 22 2024 102.30 10.23 11.11% 92.00 102.66 91.80 3,749,664
May 21 2024 92.07 -0.40 -0.43% 91.62 92.26 90.90 609,316
May 20 2024 92.47 1.86 2.05% 90.57 92.67 90.24 340,954
May 17 2024 90.61 -2.37 -2.55% 92.80 92.80 90.535 471,673
May 16 2024 92.98 0.78 0.85% 92.00 93.30 91.78 389,129
May 15 2024 92.20 -0.08 -0.09% 93.00 93.00 91.6042 468,426
May 14 2024 92.28 -0.44 -0.47% 92.79 93.22 91.71 271,648
May 13 2024 92.72 1.05 1.15% 92.56 93.48 92.4132 249,317
May 10 2024 91.67 -0.39 -0.42% 92.59 93.385 91.53 389,879
May 09 2024 92.06 1.93 2.14% 90.24 93.86 90.14 581,676
May 08 2024 90.13 -0.75 -0.83% 90.72 90.99 89.535 343,970
May 07 2024 90.88 -2.47 -2.65% 92.85 93.23 90.75 487,600
May 06 2024 93.35 0.63 0.68% 90.09 95.29 89.94 1,096,241
May 03 2024 92.72 0.48 0.52% 93.42 93.54 91.60 661,747
May 02 2024 92.24 2.29 2.55% 90.75 92.40 90.68 561,707
May 01 2024 89.95 1.13 1.27% 86.77 90.66 86.36 425,733
Apr 30 2024 88.82 0.87 0.99% 88.39 89.5822 87.87 410,083
Apr 29 2024 87.95 0.74 0.85% 87.01 89.53 87.01 409,158