The highest closing price for BioNTech SE (BNTX) last month was $107.48, on March 2. It was down 17.8% for the month. The latest price is $95.53.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2026 | $86.29 | $89.54 | $86.29 | $88.88 | 856,700 |
March 30 2026 | $85.87 | $86.04 | $84.78 | $85.25 | 583,200 |
March 27 2026 | $87.62 | $87.96 | $85.05 | $85.68 | 706,300 |
March 26 2026 | $87.89 | $89.34 | $87.18 | $87.46 | 686,400 |
March 25 2026 | $88.00 | $89.17 | $87.76 | $88.77 | 651,400 |
March 24 2026 | $87.14 | $87.79 | $86.33 | $86.81 | 1,085,700 |
March 23 2026 | $89.41 | $90.94 | $87.96 | $88.41 | 1,191,900 |
March 20 2026 | $89.00 | $89.62 | $87.16 | $89.27 | 1,573,400 |
March 19 2026 | $88.02 | $89.39 | $87.66 | $89.31 | 1,698,800 |
March 18 2026 | $93.50 | $93.77 | $89.86 | $90.00 | 1,295,900 |
March 17 2026 | $91.33 | $95.14 | $91.18 | $94.86 | 1,290,200 |
March 16 2026 | $92.00 | $92.80 | $90.36 | $90.54 | 959,300 |
March 13 2026 | $90.06 | $91.60 | $89.60 | $91.19 | 1,407,400 |
March 12 2026 | $89.70 | $90.93 | $88.50 | $90.10 | 2,351,400 |
March 11 2026 | $86.28 | $92.59 | $86.28 | $90.84 | 4,547,200 |
March 10 2026 | $82.81 | $85.50 | $79.52 | $83.89 | 12,523,160 |
March 09 2026 | $100.46 | $102.86 | $98.95 | $102.16 | 1,031,991 |
March 06 2026 | $99.00 | $102.10 | $98.60 | $101.50 | 578,300 |
March 05 2026 | $102.80 | $103.51 | $99.23 | $101.95 | 693,100 |
March 04 2026 | $102.52 | $104.08 | $99.82 | $103.80 | 732,300 |
March 03 2026 | $103.22 | $104.12 | $97.22 | $100.76 | 1,497,700 |
March 02 2026 | $108.18 | $110.10 | $107.00 | $107.48 | 599,500 |
Daily pricing data for BioNTech SE dates back to 10/10/2019, and may be incomplete.
