Skip to main content

BioNTech SE - American Depositary Shares (NQ:BNTX)

106.47 -0.25 (-0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 106.89 108.39 106.07 106.47 367,533 -0.25(-0.23%)
Jun 27, 2025 106.07 107.66 105.63 106.72 490,576 +0.58(+0.55%)
Jun 26, 2025 104.92 106.59 104.26 106.14 403,274 +1.34(+1.28%)
Jun 25, 2025 105.00 105.00 102.57 104.80 551,328 -0.29(-0.28%)
Jun 24, 2025 104.50 105.46 103.25 105.09 391,116 +2.08(+2.02%)
Jun 23, 2025 104.22 105.59 101.87 103.01 626,292 -3.52(-3.30%)
Jun 20, 2025 104.45 107.51 104.41 106.53 722,512 +2.13(+2.04%)
Jun 18, 2025 104.84 105.20 102.24 104.40 895,042 -0.57(-0.54%)
Jun 17, 2025 105.19 105.89 104.10 104.97 765,408 -1.36(-1.28%)
Jun 16, 2025 108.15 108.56 105.70 106.33 1,239,853 -0.24(-0.23%)
Jun 13, 2025 106.01 107.70 105.12 106.57 1,328,433 +1.65(+1.57%)
Jun 12, 2025 105.78 108.00 104.00 104.92 1,523,969 -0.54(-0.51%)
Jun 11, 2025 107.25 108.36 105.25 105.46 547,507 -1.43(-1.34%)
Jun 10, 2025 109.96 110.00 105.61 106.89 687,075 -2.08(-1.91%)
Jun 09, 2025 109.18 109.60 108.00 108.97 607,262 +0.48(+0.44%)
Jun 06, 2025 110.50 110.72 108.41 108.49 1,135,963 -1.66(-1.51%)
Jun 05, 2025 112.74 113.50 109.66 110.15 851,233 -0.99(-0.90%)
Jun 04, 2025 116.46 117.23 111.03 111.14 1,533,992 -4.50(-3.89%)
Jun 03, 2025 121.00 122.90 115.38 115.64 3,215,999 +2.54(+2.25%)
Jun 02, 2025 106.66 115.99 106.30 113.10 5,273,827 +17.29(+18.05%)
May 30, 2025 96.49 96.50 93.50 95.81 1,493,651 -4.44(-4.43%)
May 29, 2025 97.91 100.48 96.80 100.25 559,047 +2.72(+2.79%)
May 28, 2025 97.91 98.40 96.93 97.53 510,761 -1.02(-1.04%)
May 27, 2025 99.34 99.95 98.10 98.55 842,118 -0.13(-0.13%)
May 23, 2025 96.98 98.88 96.38 98.68 598,476 -0.39(-0.39%)
May 22, 2025 97.79 99.71 97.25 99.07 457,431 -0.02(-0.02%)
May 21, 2025 101.11 101.92 97.86 99.09 769,573 -2.63(-2.59%)
May 20, 2025 96.88 104.56 96.14 101.72 1,813,142 +3.92(+4.01%)
May 19, 2025 94.50 99.18 94.30 97.80 780,754 +5.03(+5.42%)
May 16, 2025 92.78 93.17 91.80 92.77 733,601 +0.43(+0.47%)
May 15, 2025 92.75 93.73 89.77 92.34 1,179,728 +0.26(+0.28%)
May 14, 2025 95.28 95.52 91.50 92.08 629,020 -2.42(-2.56%)
May 13, 2025 97.12 97.21 94.26 94.50 778,784 -2.77(-2.85%)
May 12, 2025 94.02 97.49 93.94 97.27 818,218 +4.50(+4.85%)
May 09, 2025 95.23 96.30 92.75 92.77 607,324 -2.01(-2.12%)
May 08, 2025 94.57 95.66 92.26 94.78 966,176 +1.98(+2.13%)
May 07, 2025 96.52 97.05 92.61 92.80 1,049,457 -1.94(-2.05%)
May 06, 2025 100.81 100.81 92.40 94.74 1,842,004 -6.36(-6.29%)
May 05, 2025 104.58 106.99 100.28 101.10 788,639 -3.84(-3.66%)
May 02, 2025 104.20 106.50 103.51 104.94 729,605 +2.51(+2.45%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.