BioNTech SE - American Depositary Shares (BNTX)

Historical Prices For BioNTech SE - American Depositary Shares (BNTX)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	89.27	94.23	88.78	93.32	1,251,591	93.32
4/01/2025	92.27	92.39	87.61	90.29	1,140,705	90.29
3/31/2025	89.00	91.56	85.55	91.06	2,310,975	91.06
3/28/2025	95.84	96.01	93.72	94.95	624,363	94.95
3/27/2025	96.90	97.30	94.41	95.40	722,299	95.40
3/26/2025	97.09	98.15	93.48	95.90	1,091,539	95.90
3/25/2025	101.14	101.69	96.50	97.05	552,254	97.05
3/24/2025	95.65	100.98	95.60	100.64	982,480	100.64
3/21/2025	95.82	96.05	94.50	95.38	787,077	95.38
3/20/2025	99.78	100.30	95.61	96.23	945,746	96.23
3/19/2025	98.77	99.99	98.46	99.27	507,491	99.27
3/18/2025	100.32	100.49	98.43	98.96	626,745	98.96
3/17/2025	99.23	102.82	99.18	100.86	626,093	100.86
3/14/2025	98.29	99.70	97.94	99.47	685,124	99.47
3/13/2025	100.08	104.17	97.41	97.47	677,453	97.47
3/12/2025	100.13	101.08	97.82	100.31	1,549,432	100.31
3/11/2025	103.53	104.76	98.25	98.39	1,014,367	98.39
3/10/2025	105.77	107.46	103.48	105.35	1,182,413	105.35
3/07/2025	110.52	112.85	108.11	108.78	1,365,068	108.78
3/06/2025	112.26	113.24	109.89	110.83	1,051,715	110.83
3/05/2025	110.27	115.10	110.19	114.77	662,913	114.77
3/04/2025	109.60	112.05	109.47	109.65	745,923	109.65
3/03/2025	113.11	114.74	111.00	111.56	780,275	111.56
2/28/2025	107.54	113.24	105.45	112.92	904,180	112.92
2/27/2025	113.00	114.00	108.67	108.80	811,185	108.80
2/26/2025	114.18	115.64	112.23	114.00	891,017	114.00
2/25/2025	116.01	117.79	110.41	110.97	988,158	110.97
2/24/2025	119.17	119.17	115.55	116.98	808,348	116.98
2/21/2025	118.88	123.87	116.50	120.01	1,364,020	120.01
2/20/2025	119.58	120.64	115.66	117.88	866,056	117.88
2/19/2025	120.29	121.12	118.60	119.58	548,339	119.58
2/18/2025	120.81	124.49	118.52	122.75	709,999	122.75
2/14/2025	119.91	122.25	117.92	119.83	654,601	119.83
2/13/2025	114.66	122.92	113.58	122.78	1,270,210	122.78
2/12/2025	114.00	114.90	111.56	111.89	445,715	111.89
2/11/2025	115.42	115.50	113.00	114.50	441,993	114.50
2/10/2025	119.15	119.15	114.91	115.27	518,549	115.27
2/07/2025	119.47	120.18	117.49	117.61	416,122	117.61
2/06/2025	122.00	122.34	119.42	119.94	483,646	119.94
2/05/2025	118.25	124.37	118.25	122.38	870,903	122.38
2/04/2025	120.35	123.19	115.02	117.14	1,048,127	117.14
2/03/2025	120.44	122.22	117.49	119.82	736,962	119.82
1/31/2025	121.17	124.98	119.84	123.77	865,581	123.77
1/30/2025	121.44	124.00	120.00	120.88	609,549	120.88
1/29/2025	124.30	126.77	119.30	121.16	673,321	121.16
1/28/2025	118.91	124.87	118.64	124.30	926,134	124.30
1/27/2025	118.42	121.34	118.00	119.75	528,982	119.75
1/24/2025	122.12	124.87	117.91	118.14	695,446	118.14
1/23/2025	114.90	122.24	113.98	122.12	712,810	122.12
1/22/2025	116.98	117.00	113.35	115.17	612,165	115.17
1/21/2025	112.41	118.44	111.12	117.25	747,860	117.25
1/17/2025	113.56	114.67	111.93	111.93	459,738	111.93
1/16/2025	112.99	114.13	112.03	112.76	483,931	112.76
1/15/2025	114.31	116.73	113.51	113.67	581,206	113.67
1/14/2025	116.94	117.69	111.20	112.43	929,385	112.43
1/13/2025	118.00	118.73	112.52	113.74	1,180,291	113.74
1/10/2025	122.63	124.49	120.41	122.85	572,915	122.85
1/08/2025	125.95	126.48	121.80	122.15	762,459	122.15
1/07/2025	122.24	129.27	121.70	126.88	2,013,781	126.88
1/06/2025	117.74	121.46	116.07	120.21	861,805	120.21
1/03/2025	115.40	116.74	114.69	115.79	310,151	115.79