ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

BNTX BioNTech SE

91.00
-0.67 (-0.73%)
Feb 20 2024 - Closed
Delayed by 15 minutes

BNTX Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 20 2024 91.24 -0.43 -0.47% 90.60 92.58 90.50 443,266
Feb 16 2024 91.67 -1.24 -1.33% 92.26 92.58 91.35 415,300
Feb 15 2024 92.91 1.45 1.59% 91.64 93.75 91.44 336,589
Feb 14 2024 91.46 0.88 0.97% 91.14 92.17 90.34 503,213
Feb 13 2024 90.58 -3.28 -3.49% 92.58 93.56 90.495 573,022
Feb 12 2024 93.86 0.72 0.77% 93.00 94.05 92.25 548,625
Feb 09 2024 93.14 -0.96 -1.02% 94.00 94.00 91.52 709,272
Feb 08 2024 94.10 -0.95 -1.00% 95.20 95.3583 93.85 355,056
Feb 07 2024 95.05 -0.95 -0.99% 96.00 96.00 94.15 372,034
Feb 06 2024 96.00 2.65 2.84% 93.51 96.02 93.17 383,309
Feb 05 2024 93.35 0.70 0.76% 93.87 93.87 92.31 405,575
Feb 02 2024 92.65 -1.86 -1.97% 93.56 93.85 91.98 438,774
Feb 01 2024 94.51 -0.53 -0.56% 94.83 94.85 92.9504 455,458
Jan 31 2024 95.04 0.06 0.06% 94.00 96.74 93.68 532,602
Jan 30 2024 94.98 -0.80 -0.84% 95.62 95.86 93.93 553,415
Jan 29 2024 95.78 0.98 1.03% 94.53 95.83 93.32 531,991
Jan 26 2024 94.80 -2.10 -2.17% 95.59 95.7034 92.68 1,172,273
Jan 25 2024 96.90 -2.00 -2.02% 98.06 99.25 95.68 2,088,169
Jan 24 2024 98.90 -1.39 -1.39% 100.80 101.13 97.95 513,673
Jan 23 2024 100.29 0.48 0.48% 99.70 100.36 98.445 621,520
Jan 22 2024 99.81 1.59 1.62% 98.39 99.91 97.50 856,937
Jan 19 2024 98.22 0.69 0.71% 97.30 98.38 95.90 1,547,694
Jan 18 2024 97.53 -0.07 -0.07% 97.79 97.99 96.33 562,514
Jan 17 2024 97.60 -1.97 -1.98% 97.80 97.98 96.45 816,442
Jan 16 2024 99.57 -4.00 -3.86% 101.54 101.88 99.41 1,038,129
Jan 12 2024 103.57 -0.11 -0.11% 103.70 106.55 103.16 368,246
Jan 11 2024 103.68 -2.32 -2.19% 106.00 106.00 100.50 866,020
Jan 10 2024 106.00 -2.70 -2.48% 107.78 107.625 103.97 1,127,851
Jan 09 2024 108.70 -3.18 -2.84% 109.10 110.00 106.61 1,022,656
Jan 08 2024 111.88 0.22 0.20% 112.92 112.92 110.065 656,553
Jan 05 2024 111.66 4.17 3.88% 106.73 112.60 105.64 826,710
Jan 04 2024 107.49 -2.58 -2.34% 110.14 110.82 107.06 522,626
Jan 03 2024 110.07 -2.28 -2.03% 110.49 111.5864 108.39 698,146
Jan 02 2024 112.345 6.80 6.45% 105.17 114.695 105.17 1,370,459
Dec 29 2023 105.54 -0.18 -0.17% 105.68 106.38 104.11 499,996
Dec 28 2023 105.72 -1.84 -1.71% 106.84 107.70 105.00 527,384
Dec 27 2023 107.56 2.83 2.70% 104.90 108.3629 104.90 640,471
Dec 26 2023 104.73 -0.60 -0.57% 105.74 105.945 104.235 383,827
Dec 22 2023 105.33 1.76 1.70% 103.95 106.60 103.59 617,692
Dec 21 2023 103.57 0.77 0.75% 103.49 105.0042 102.71 730,705
Dec 20 2023 102.80 -3.91 -3.66% 105.25 105.97 102.20 740,058
Dec 19 2023 106.71 3.14 3.03% 104.50 107.0837 104.50 950,133
Dec 18 2023 103.57 1.37 1.34% 101.98 104.425 101.17 808,242
Dec 15 2023 102.20 -1.75 -1.68% 104.18 105.90 101.32 911,534
Dec 14 2023 103.95 6.77 6.97% 100.37 105.94 99.26 1,493,351
Dec 13 2023 97.18 -1.47 -1.49% 94.58 97.30 92.02 1,926,206
Dec 12 2023 98.65 -1.84 -1.83% 100.23 100.83 96.81 780,958
Dec 11 2023 100.49 -2.94 -2.84% 101.87 101.98 99.93 739,312
Dec 08 2023 103.43 1.51 1.48% 101.19 103.62 100.70 458,804
Dec 07 2023 101.925 0.58 0.58% 101.33 102.00 99.14 809,639
Dec 06 2023 101.34 2.60 2.63% 98.56 102.5099 97.61 810,275
Dec 05 2023 98.74 -1.17 -1.17% 98.60 98.88 97.93 800,566
Dec 04 2023 99.91 0.51 0.51% 98.47 99.96 95.19 823,147
Dec 01 2023 99.40 -1.01 -1.01% 96.79 99.63 94.78 802,902
Nov 30 2023 100.41 1.16 1.17% 100.20 103.41 99.28 658,562
Nov 29 2023 99.25 0.95 0.97% 98.80 102.0225 98.80 426,876
Nov 28 2023 98.30 1.44 1.49% 97.02 98.85 95.85 470,226
Nov 27 2023 96.86 -1.97 -1.99% 99.94 100.02 96.4238 492,320
Nov 24 2023 98.83 0.87 0.89% 97.44 100.12 97.315 279,430

Your Recent History

Delayed Upgrade Clock