Get the Stockscreener App
105.66
0.87%
0.91
After Hours:
105.66
Biontech Se Adr Stock (BNTX) Price History
The historical daily chart and data for Biontech Se Adr stock (BNTX), show that the latest closing stock price as of October 24, 2025, is $105.66.
- Biontech Se Adr all-time high stock price is $464.00, occurred on August 10, 2021.
- The lowest Biontech Se Adr stock price recorded was $12.53 on October 14, 2019. Since then, Biontech Se Adr's stock price has risen over 743.59% to $105.66 now.
- The 52-week high stock price for BNTX is $129.27, representing a 22.35% increase from the current share price, occurred on January 07, 2025.
- The 52-week low stock price for BNTX is $81.20, indicating a -23.15% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Biontech Se Adr (BNTX) stock in the beginning of 2024 was $231.85. The stock closed the year at $150.22, a loss of over -35.21% for the year.
The table below shows more information about BNTX historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 24, 2025 | $106.6 | $104.5 | $2.12 | 361,139.0 | +0.87% |
| Oct 23, 2025 | $106.1 | $103.1 | $3.01 | 719,186.0 | -1.39% |
| Oct 22, 2025 | $107.0 | $105.0 | $2.05 | 797,323.0 | -0.62% |
| Oct 21, 2025 | $107.6 | $106.2 | $1.38 | 554,464.0 | -0.98% |
| Oct 20, 2025 | $108.0 | $103.2 | $4.84 | 886,416.0 | +2.67% |
| Oct 17, 2025 | $105.6 | $103.1 | $2.48 | 487,834.0 | +0.06% |
| Oct 16, 2025 | $106.7 | $103.7 | $3.00 | 495,211.0 | +0.71% |
| Oct 15, 2025 | $104.5 | $102.0 | $2.50 | 448,445.0 | +1.69% |
| Oct 14, 2025 | $103.1 | $101.0 | $2.13 | 441,230.0 | +0.30% |
| Oct 13, 2025 | $109.7 | $101.2 | $8.49 | 1,421,172.0 | +0.24% |
| Oct 10, 2025 | $104.8 | $101.2 | $3.67 | 835,843.0 | -2.32% |
| Oct 09, 2025 | $106.9 | $104.0 | $2.90 | 649,488.0 | -1.69% |
| Oct 08, 2025 | $108.1 | $105.9 | $2.20 | 604,364.0 | +0.21% |
| Oct 07, 2025 | $107.3 | $105.0 | $2.34 | 704,313.0 | +0.86% |
| Oct 06, 2025 | $105.9 | $104.5 | $1.45 | 441,438.0 | -0.31% |
| Oct 03, 2025 | $106.5 | $104.3 | $2.26 | 535,584.0 | +0.94% |
| Oct 02, 2025 | $104.8 | $101.8 | $2.95 | 568,826.0 | +2.25% |
| Oct 01, 2025 | $102.9 | $98.80 | $4.08 | 1,056,229.0 | +3.64% |
| Sep 30, 2025 | $99.34 | $96.08 | $3.26 | 733,852.0 | +0.53% |
| Sep 29, 2025 | $99.08 | $97.53 | $1.55 | 620,495.0 | +0.02% |
| Sep 26, 2025 | $98.58 | $96.93 | $1.65 | 570,490.0 | +0.00% |
Biontech Se Adr Stock (BNTX) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Biontech Se Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BNTX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Biontech Se Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Biontech Se Adr Stock (BNTX) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2025 | $109.7 | $98.80 | $10.94 | 12,369,644.0 | +7.14% |
| Sep, 2025 | $114.9 | $90.12 | $24.77 | 25,676,622.0 | -1.38% |
| Aug, 2025 | $115.5 | $99.99 | $15.52 | 15,982,504.0 | -6.98% |
| Jul, 2025 | $115.5 | $105.3 | $10.20 | 13,928,871.0 | +0.97% |
| Jun, 2025 | $122.9 | $101.9 | $21.03 | 23,137,388.0 | +11.13% |
| May, 2025 | $107.0 | $89.77 | $17.22 | 18,921,056.0 | -8.01% |
| Apr, 2025 | $120.6 | $81.20 | $39.42 | 31,430,622.0 | +14.38% |
| Mar, 2025 | $115.1 | $85.55 | $29.55 | 18,414,251.0 | -19.36% |
| Feb, 2025 | $124.5 | $105.5 | $19.04 | 14,337,432.0 | -8.77% |
| Jan, 2025 | $129.3 | $111.1 | $18.15 | 14,159,382.0 | +8.62% |
Biontech Se Adr Stock (BNTX) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $125.4 | $109.5 | $15.88 | 11,799,945.0 | -4.91% |
| Nov, 2024 | $121.8 | $94.31 | $27.49 | 22,345,968.0 | +4.68% |
| Oct, 2024 | $124.1 | $108.8 | $15.39 | 13,156,892.0 | -4.77% |
| Sep, 2024 | $131.5 | $86.45 | $45.04 | 32,116,802.0 | +34.63% |
| Aug, 2024 | $90.78 | $76.53 | $14.25 | 15,716,817.0 | +2.34% |
| Jul, 2024 | $88.98 | $78.02 | $10.96 | 11,497,193.0 | +7.27% |
| Jun, 2024 | $104.3 | $80.02 | $24.31 | 13,924,970.0 | -20.12% |
| May, 2024 | $103.6 | $86.36 | $17.21 | 18,946,146.0 | +13.26% |
| Apr, 2024 | $93.24 | $85.40 | $7.84 | 11,769,619.0 | -3.72% |
| Mar, 2024 | $97.50 | $85.21 | $12.29 | 13,649,785.0 | +3.70% |
| Feb, 2024 | $96.02 | $88.83 | $7.19 | 9,336,621.0 | -6.40% |
| Jan, 2024 | $114.7 | $92.68 | $22.01 | 16,260,119.0 | -9.95% |
Biontech Se Adr Stock (BNTX) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $108.4 | $92.02 | $16.34 | 16,124,062.0 | +5.11% |
| Nov, 2023 | $104.5 | $88.66 | $15.84 | 11,425,507.0 | +7.34% |
| Oct, 2023 | $113.0 | $88.00 | $25.04 | 17,280,728.0 | -13.90% |
| Sep, 2023 | $123.5 | $100.8 | $22.66 | 10,859,021.0 | -10.16% |
| Aug, 2023 | $125.8 | $95.50 | $30.33 | 21,112,853.0 | +11.08% |
| Jul, 2023 | $112.4 | $104.8 | $7.61 | 11,231,137.0 | +0.87% |
| Jun, 2023 | $116.4 | $103.3 | $13.10 | 12,206,770.0 | +2.71% |
| May, 2023 | $119.0 | $100.1 | $18.92 | 19,118,991.0 | -8.02% |
| Apr, 2023 | $131.5 | $109.4 | $22.09 | 10,492,570.0 | -8.29% |
| Mar, 2023 | $136.9 | $120.0 | $16.93 | 14,860,194.0 | -4.21% |
| Feb, 2023 | $147.7 | $129.0 | $18.64 | 11,652,712.0 | -9.32% |
| Jan, 2023 | $156.3 | $138.1 | $18.22 | 16,061,254.0 | -4.53% |
0.07%
0.29%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):