American Flag
LABOR DAY SALE

50% off your first year of any Quiver subscription

...

Use Promo Code:

LABOR26
Upgrade
American Flag

BioNTech SE American Depositary Share

BNTX Real Time Price USD
N/A
N/A
N/A
...
Overview
Financials
Forecast
Insiders
Institutions
Compensation
Government
Ownership
News

Chart provided by TradingView

BNTX historical prices
Income
Balance Sheet
Cash Flow
Revenue Breakdown
Congress Trading

Recent trades of BNTX by members of U.S. Congress

Politician Type Traded
Val T. Hoyle House / D Sale $1,001 - $15,000 Aug 07, 2025
Josh Gottheimer House / D Sale $1,001 - $15,000 Sep 03, 2024
Josh Gottheimer House / D Sale $1,001 - $15,000 Aug 30, 2024
Josh Gottheimer House / D Purchase $1,001 - $15,000 Apr 15, 2024
Josh Gottheimer House / D Sale $1,001 - $15,000 Mar 14, 2024
Josh Gottheimer House / D Purchase $1,001 - $15,000 Dec 07, 2023
Josh Gottheimer House / D Purchase $1,001 - $15,000 Dec 06, 2023
Josh Gottheimer House / D Purchase $1,001 - $15,000 Dec 05, 2023
Ro Khanna House / D Sale $1,001 - $15,000 N/A
Ro Khanna House / D Sale $1,001 - $15,000 Jan 20, 2022
BNTX Stock Insider Trading Activity Follow @QuiverQuant for major insider updates

---

Closing Price
Purchase
Sale
Name
Type
Shares
Price
Shares Held
Date
Reported
BNTX Stock Institutional Owners
Investor
Shares
Change in Shares
Market Value
Date
Reported
BNTX Derivatives Institutional Owners
Investor
Type
Shares
Change in Shares
Market Value
Date
Reported
Whale Activity

Recently reported changes in BNTX holdings by institutional investors

Insider Trading

Quarterly net insider trading by BNTX's directors and management

* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.

About

Backtest Start Date
CAGR (Total)
Return (30d)
Return (1Y)
View Strategy Copytrade Strategy
  • 1M
  • 3M
  • 6M
  • YTD
  • 1Y
  • 2Y
  • 5Y
  • MAX

About

Backtest Start Date

Key Metrics

Return (1d)

Return (30d)

Return (1Y)

CAGR (Total)

Max Drawdown

Beta

Alpha

Sharpe Ratio

Win Rate

Average Win

Average Loss

Annual Volatility

Annual Std Dev

Information Ratio

Treynor Ratio

Total Trades

Show More
Metrics Definitions

Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.

  • Alpha

    Measures a portfolio's risk-adjusted performance against that of its benchmark

    Learn More about Alpha
  • Annual Standard Deviation

    Measures how much the portfolio's total return varies from its mean or average.

    Learn More about Annual Standard Deviation
  • Annual Volatility

    A statistical measure of the dispersion of returns for the portfolio.

    Learn More about Annual Volatility
  • Average Win

    The average return (%) for trades that resulted in a positive return.

  • Average Loss

    The average return (%) for trades that resulted in a negative return.

  • Beta

    A measure of the volatility of the portfolio compared to the market as a whole.

    Learn More about Beta
  • CAGR

    CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.

    Learn More about CAGR
  • Information Ratio

    A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.

    Learn More about Information Ratio
  • Max Drawdown

    the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.

    Learn More about Max Drawdown
  • Sharpe Ratio

    The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.

    Learn More about Sharpe Ratio
  • Total Trades

    The total number of trades made by this strategy.

  • Treynor Ratio

    Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.

    Learn More about Treynor Ratio
  • Win Rate

    The percentage of total trades that resulted in a positive return.

Subscribe to Quiver Premium for insider trading alerts

Be the first to see our newest insights and key updates across all datasets.

See Pricing
schema-2
Corporate Lobbying

Government lobbying spending instances

Quiver Logo

No Corporate Lobbying instances for this ticker

Corporate Lobbying Dashboard
Revolving Door

Former government officials who have lobbied for BNTX

Quiver Logo

No former government officials on record as having lobbied for BNTX

Revolving Door Dashboard
Corporate Lobbying

BNTX Estimated quarterly lobbying spending

Quiver Logo

No Corporate Lobbying data for this ticker

Corporate Lobbying Dashboard
Revenue Breakdown

BNTX Revenue by Segment or Geography

By Segment
By Geography
Quiver Logo

No Revenue by Segment data for this ticker

Revenue Breakdown Dashboard
Quiver Logo

No Revenue by Geography data for this ticker

Revenue Breakdown Dashboard
BNTX Income Statement
BNTX Balance Sheet
BNTX Cash Flow
U.S. Patents

New BNTX patent grants

  • Patent Title: Therapeutic rna for hpv-positive cancer Sep. 15, 2026
  • Patent Title: Treatment using cytokine encoding rna Aug. 18, 2026
  • Patent Title: Compositions comprising non-immunogenic rna encoding immunogenic epitopes and interferon alpha Jul. 14, 2026
  • Patent Title: Rna formulations suitable for therapy Jun. 30, 2026
  • Patent Title: Il2 agonists Jun. 02, 2026
  • Patent Title: Prame tcr receptors and uses thereof May. 19, 2026
  • Patent Title: Individualized vaccines for cancer Apr. 28, 2026
  • Patent Title: Il2 agonists Jan. 13, 2026
  • Patent Title: 3′-utr sequences for stabilization of rna Jan. 06, 2026
  • Patent Title: Compositions and methods for diagnosis and treatment of cancer Jan. 06, 2026
  • Patent Title: Method for reducing immunogenicity of rna Nov. 04, 2025
  • Patent Title: Preparation and storage of liposomal rna formulations suitable for therapy Oct. 07, 2025
  • Patent Title: Binding agents that bind ox40 (cd134) and method of use thereof to treat disease Sep. 23, 2025
  • Patent Title: Rna particles comprising polysarcosine Sep. 23, 2025
  • Patent Title: Tumor antigens for determining cancer therapy Sep. 09, 2025
  • Patent Title: Modification of rna, producing an increased transcript stability and translation efficiency Aug. 12, 2025
  • Patent Title: Use of rna for reprogramming somatic cells Aug. 05, 2025
  • Patent Title: Systems and methods for segmentation and measurement of a skin abnormality Jul. 15, 2025
  • Patent Title: System for supporting teamwork by means of augmented reality Jul. 01, 2025
  • Patent Title: In vitro transcription technologies May. 20, 2025
  • Patent Title: Rna replicon for versatile and efficient gene expression Apr. 22, 2025
  • Patent Title: Methods for predicting the usefulness of disease specific amino acid modifications for immunotherapy Apr. 08, 2025
  • Patent Title: Cytotoxic immunostimulating particles and uses thereof Apr. 01, 2025
  • Patent Title: Stable formulations of lipids and liposomes Feb. 11, 2025
  • Patent Title: Coronavirus vaccine Jan. 28, 2025
  • Patent Title: Coronavirus vaccine Jan. 07, 2025
  • Patent Title: Methods and compositions for stimulating immune response Dec. 17, 2024
  • Patent Title: Hydrogen water generator May. 26, 2020
  • Patent Title: Site-specific antibody-mediated activation of proapoptotic cytokines: amaize (antibody-mediated apoptosis inducing cytokines) Apr. 17, 2018
  • Patent Title: Identification of tumor-associated cell surface antigens for diagnosis and therapy Mar. 06, 2018
  • Patent Title: Homo- and heterodimeric smac mimetic compounds as apoptosis inducers Aug. 15, 2017
  • Patent Title: Genetic products differentially expressed in tumors and use thereof May. 02, 2017
  • Patent Title: Particles comprising single stranded rna and double stranded rna for immunomodulation May. 02, 2017
  • Patent Title: Identification of surface-associated antigens for tumor diagnosis and therapy Jan. 03, 2017
  • Patent Title: Use of flt3 ligand for enhancing immune responses in rna immunization Nov. 08, 2016
  • Patent Title: Modification of rna, producing an increased transcript stability and translation efficiency Oct. 25, 2016
  • Patent Title: Homo- and heterodimeric smac mimetic compounds as apoptosis inducers Apr. 26, 2016
  • Patent Title: Vaccine composition comprising 5′-cap modified rna Mar. 29, 2016
  • Patent Title: Identification of tumor-associated cell surface antigens for diagnosis and therapy Feb. 23, 2016
  • Patent Title: Identification of surface-associated antigens for tumor diagnosis and therapy Nov. 24, 2015
  • Patent Title: Identification of tumor-associated markers for diagnosing or monitoring ovarian cancer Nov. 03, 2015
  • Patent Title: Identification of tumor-associated cell surface antigens for diagnosis and therapy Sep. 22, 2015
  • Patent Title: Polynucleotides encoding an intracellular segment of cd40 and a constant region of an immunoglobulin heavy chain Sep. 22, 2015
  • Patent Title: Site-specific antibody-mediated activation of proapoptotic cytokines: amaizee (antibody-mediated apoptosis inducing cytokines) Mar. 17, 2015
  • Patent Title: Antigen-specific clonal expansion of b cells Feb. 03, 2015
  • Patent Title: Tumor vaccination involving a humoral immune response against self-proteins Sep. 23, 2014
  • Patent Title: Recombinant vaccines and use thereof Jan. 28, 2014
  • Patent Title: Use of microproteins as tryptase inhibitors Oct. 02, 2012
  • Patent Title: Dimeric or multimeric microproteins Sep. 04, 2012
  • Patent Title: Recombinant vaccines and use thereof May. 15, 2012
Government Contracts

Federal grants, loans, and purchases

Quiver Logo

No Government Contracts for this ticker

Government Contracts Dashboard
Government Contracts

Estimated quarterly amount awarded to BNTX from public contracts

Quiver Logo

No recent Government Contracts for this ticker

Government Contracts Dashboard
BNTX News

Recent insights relating to BNTX

CNBC Recommendations

Recent picks made for BNTX stock on CNBC

Top ETF Holders

ETFs with the largest estimated holdings in BNTX

BNTX Analyst Ratings

BNTX Stock Forecasts
...

  • ... Highest Price Target
  • ... Median Price Target
  • ... Lowest Price Target
BNTX Analyst Forecasts
Analyst
Firm
Current
Previous
Date
Frequently Asked Questions
  • Is $BNTX stock a Buy, Sell, or Hold?

  • What is the price target for $BNTX stock?

* Analyst consensus is not financial advice. Please see our data disclaimers .

BNTX Top Shareholders
Shareholder
Shares Held
BNTX Options Owners
Shareholder
Security
Underlying Shares
Frequently Asked Questions
  • Who owns $BNTX stock?

  • Who owns the most shares of $BNTX stock?

  • What funds own $BNTX stock?

* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.

BNTX Stock Smart Score

The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.

The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.
?

Sign Up to view BNTX Smart Score

Score Breakdown
Bull Case vs Bear Case

See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.

Example:

Bulls Say:

The Bulls Say summary highlights positive aspects of the stock.

Bears Say:

The Bears Say summary points out potential risks and negative aspects of the stock.

Show More
About BNTX

BioNTech is a Germany-based biotechnology company that focuses on developing cancer therapeutics, including individualized immunotherapy, as well as vaccines for infectious diseases, including covid. The company's oncology pipeline contains several classes of drugs, including mRNA-based drugs to encode antigens and neoantigens; monospecific and bispecific antibodies; and antibody-drug conjugates, or ADCs. Comirnaty, its Pfizer-partnered covid vaccine, is its first commercialized product.

BioNTech SE American Depositary Share (BNTX) Historical Stock Prices

BioNTech SE American Depositary Share (BNTX) closed at $98.46 on September 23, 2026. Over the past year its adjusted close ranged from $83.89 to $119.34. Daily prices go back to October 10, 2019, 1,747 trading days in all.

  • 1 month-12.73%
  • 3 months+9.15%
  • Year to date+3.42%
  • 1 year+0.19%
  • 3 years-5.91%
  • 5 years-70.08%
  • Max+600.63%
See every congressional and insider trade on the BNTX price chart

Quiver Premium charts BNTX's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.

Upgrade to Premium

Last 12 months, newest first

Access Raw Data Daily prices since 2014 for every ticker, through the Quiver API
DateOpenHighLowCloseAdj. CloseVolume
Sep 23, 2026 100.61 101.31 98.31 98.46 98.46 1,087,591
Sep 22, 2026 98.00 102.23 97.46 100.87 100.87 1,050,807
Sep 21, 2026 97.25 98.98 96.61 98.00 98.00 801,206
Sep 18, 2026 98.81 99.25 95.71 96.06 96.06 1,195,345
Sep 17, 2026 97.50 99.58 97.13 98.66 98.66 708,502
Sep 16, 2026 97.24 97.32 95.31 95.83 95.83 407,603
Sep 15, 2026 97.04 97.66 95.80 96.69 96.69 590,903
Sep 14, 2026 102.01 103.00 97.95 98.86 98.86 1,222,144
Sep 11, 2026 96.77 97.90 96.00 96.73 96.73 1,176,646
Sep 10, 2026 97.50 97.50 95.85 96.40 96.40 773,743
Sep 9, 2026 98.50 98.64 96.87 98.13 98.13 707,296
Sep 8, 2026 100.24 101.33 98.18 98.66 98.66 1,127,495
Sep 4, 2026 102.78 104.82 102.33 103.76 103.76 626,059
Sep 3, 2026 104.55 105.15 102.25 102.88 102.88 1,180,896
Sep 2, 2026 103.24 105.46 102.51 103.81 103.81 753,654
Sep 1, 2026 100.98 102.14 100.30 101.94 101.94 1,040,116
Aug 31, 2026 102.01 103.00 100.84 101.61 101.61 1,089,897
Aug 28, 2026 102.34 105.23 98.80 102.08 102.08 3,072,881
Aug 27, 2026 111.69 112.81 110.25 111.40 111.40 1,552,570
Aug 26, 2026 112.91 113.97 111.22 112.56 112.56 1,255,277
Aug 25, 2026 113.88 116.87 113.41 114.05 114.05 1,359,359
Aug 24, 2026 114.03 114.19 110.52 112.82 112.82 1,851,011
Aug 21, 2026 110.92 120.33 110.89 116.57 116.57 2,960,787
Aug 20, 2026 109.06 112.39 106.38 110.89 110.89 3,534,286
Aug 19, 2026 109.29 116.00 107.18 113.12 113.12 8,780,347
Aug 18, 2026 91.49 93.03 91.01 92.75 92.75 921,586
Aug 17, 2026 93.22 93.76 91.23 91.60 91.60 443,531
Aug 14, 2026 91.73 93.24 90.52 93.09 93.09 650,531
Aug 13, 2026 92.89 93.20 91.69 92.12 92.12 988,541
Aug 12, 2026 92.26 93.80 92.00 92.74 92.74 476,504
Aug 11, 2026 92.84 93.23 92.03 92.80 92.80 705,979
Aug 10, 2026 94.10 94.25 92.59 92.80 92.80 731,127
Aug 7, 2026 91.90 94.27 91.57 93.67 93.67 1,427,941
Aug 6, 2026 92.50 92.65 89.70 91.19 91.19 1,349,965
Aug 5, 2026 91.42 92.96 90.40 92.18 92.18 1,700,690
Aug 4, 2026 88.98 93.75 88.20 91.35 91.35 2,000,003
Aug 3, 2026 91.01 94.41 89.50 92.25 92.25 1,119,580
Jul 31, 2026 93.04 93.04 90.45 90.58 90.58 710,906
Jul 30, 2026 92.12 93.15 92.00 92.85 92.85 1,381,280
Jul 29, 2026 92.30 94.38 91.93 92.95 92.95 740,136
Jul 28, 2026 91.78 92.71 90.84 92.45 92.45 679,283
Jul 27, 2026 89.48 92.11 88.50 91.09 91.09 687,342
Jul 24, 2026 92.00 92.19 88.92 89.33 89.33 886,104
Jul 23, 2026 90.79 92.40 90.49 92.06 92.06 539,216
Jul 22, 2026 92.33 93.15 91.61 91.83 91.83 508,360
Jul 21, 2026 92.29 93.90 91.81 92.33 92.33 696,991
Jul 20, 2026 91.79 92.90 90.59 92.16 92.16 687,738
Jul 17, 2026 91.38 92.10 90.96 91.48 91.48 1,131,172
Jul 16, 2026 91.96 92.76 90.83 91.56 91.56 670,293
Jul 15, 2026 90.09 92.23 89.69 91.99 91.99 761,875
Jul 14, 2026 90.09 91.20 88.35 90.40 90.40 923,470
Jul 13, 2026 91.26 91.98 89.66 90.07 90.07 671,508
Jul 10, 2026 93.44 93.44 91.02 91.49 91.49 551,755
Jul 9, 2026 93.47 94.62 92.36 92.98 92.98 816,162
Jul 8, 2026 93.03 93.88 92.26 93.53 93.53 686,516
Jul 7, 2026 94.41 95.06 93.35 94.29 94.29 896,013
Jul 6, 2026 95.22 95.89 93.83 93.93 93.93 784,942
Jul 2, 2026 94.49 98.81 94.49 97.55 97.55 1,390,661
Jul 1, 2026 93.29 94.00 92.56 93.92 93.92 545,569
Jun 30, 2026 94.35 95.08 92.96 93.05 93.05 561,327
Jun 29, 2026 91.55 94.37 91.27 94.26 94.26 935,865
Jun 26, 2026 88.85 91.35 88.83 91.22 91.22 873,629
Jun 25, 2026 90.21 90.99 89.42 90.00 90.00 712,727
Jun 24, 2026 90.30 91.11 89.33 90.21 90.21 1,440,700
Jun 23, 2026 90.39 91.71 90.14 90.62 90.62 552,902
Jun 22, 2026 89.89 91.90 89.71 90.19 90.19 887,521
Jun 18, 2026 92.16 93.25 90.12 90.89 90.89 939,598
Jun 17, 2026 89.99 93.15 89.92 92.22 92.22 902,500
Jun 16, 2026 90.73 91.10 89.34 89.50 89.50 819,247
Jun 15, 2026 91.11 92.21 90.58 90.80 90.80 825,403
Jun 12, 2026 89.10 90.68 88.58 90.54 90.54 1,130,846
Jun 11, 2026 86.29 90.01 86.14 89.54 89.54 3,095,021
Jun 10, 2026 85.70 87.30 85.09 86.15 86.15 1,213,894
Jun 9, 2026 86.64 87.05 84.95 86.50 86.50 1,173,252
Jun 8, 2026 87.75 87.84 85.37 85.50 85.50 1,121,557
Jun 5, 2026 89.51 89.95 87.75 88.08 88.08 837,442
Jun 4, 2026 88.96 91.08 88.91 89.59 89.59 860,986
Jun 3, 2026 88.49 88.81 87.95 88.45 88.45 659,902
Jun 2, 2026 90.08 90.23 88.10 89.14 89.14 968,690
Jun 1, 2026 97.00 97.44 91.26 91.70 91.70 1,296,509
May 29, 2026 94.17 97.44 94.03 95.95 95.95 1,373,492
May 28, 2026 92.69 94.38 91.07 93.44 93.44 915,079
May 27, 2026 94.19 95.84 92.72 93.00 93.00 1,552,210
May 26, 2026 91.83 93.29 90.92 92.25 92.25 587,706
May 22, 2026 92.54 93.48 91.67 92.14 92.14 668,772
May 21, 2026 89.97 91.99 89.79 90.93 90.93 958,566
May 20, 2026 87.93 91.12 87.93 90.36 90.36 848,370
May 19, 2026 88.85 89.14 87.53 87.79 87.79 774,656
May 18, 2026 89.02 89.29 87.81 88.85 88.85 989,336
May 15, 2026 90.30 91.12 88.55 89.55 89.55 1,169,140
May 14, 2026 92.00 92.86 90.88 91.99 91.99 646,502
May 13, 2026 93.20 93.47 91.25 92.23 92.23 879,930
May 12, 2026 93.34 94.47 92.12 93.66 93.66 384,822
May 11, 2026 96.20 96.80 92.53 93.34 93.34 647,776
May 8, 2026 93.38 95.99 92.50 94.12 94.12 1,035,633
May 7, 2026 95.75 97.73 92.11 93.02 93.02 1,118,942
May 6, 2026 91.75 96.05 90.79 95.26 95.26 1,038,666
May 5, 2026 95.77 98.57 95.02 95.50 95.50 1,512,639
May 4, 2026 98.88 100.21 97.95 99.35 99.35 1,053,719
May 1, 2026 98.48 99.09 95.42 97.54 97.54 1,082,672
Apr 30, 2026 102.30 104.81 102.30 103.45 103.45 707,119
Apr 29, 2026 102.00 102.06 99.81 101.57 101.57 553,219
Apr 28, 2026 101.66 102.25 100.66 102.06 102.06 524,669
Apr 27, 2026 105.59 107.14 101.76 102.06 102.06 824,484
Apr 24, 2026 106.28 106.92 104.51 105.46 105.46 543,769
Apr 23, 2026 108.92 109.76 105.39 105.56 105.56 716,547
Apr 22, 2026 112.39 113.26 107.53 108.60 108.60 1,235,198
Apr 21, 2026 105.04 112.60 104.21 111.60 111.60 2,753,615
Apr 20, 2026 102.15 105.25 102.10 105.19 105.19 908,029
Apr 17, 2026 103.52 104.98 102.78 102.92 102.92 777,601
Apr 16, 2026 99.74 102.16 98.84 102.12 102.12 647,119
Apr 15, 2026 98.82 100.47 98.82 99.47 99.47 474,968
Apr 14, 2026 96.39 99.86 95.36 98.41 98.41 1,087,440
Apr 13, 2026 95.75 98.23 95.66 96.70 96.70 1,361,922
Apr 10, 2026 92.75 96.00 92.29 95.50 95.50 1,000,951
Apr 9, 2026 91.35 93.03 90.08 91.98 91.98 761,688
Apr 8, 2026 92.45 92.50 90.95 92.08 92.08 569,529
Apr 7, 2026 89.40 90.24 87.56 89.62 89.62 662,412
Apr 6, 2026 90.81 92.35 90.55 91.28 91.28 466,665
Apr 2, 2026 87.67 91.43 87.45 91.18 91.18 786,749
Apr 1, 2026 89.78 90.74 88.75 89.42 89.42 618,096
Mar 31, 2026 86.29 89.54 86.29 88.88 88.88 857,129
Mar 30, 2026 85.87 86.04 84.78 85.25 85.25 583,182
Mar 27, 2026 87.62 87.96 85.05 85.68 85.68 706,303
Mar 26, 2026 87.89 89.33 87.18 87.46 87.46 686,407
Mar 25, 2026 88.00 89.17 87.76 88.77 88.77 651,383
Mar 24, 2026 87.14 87.79 86.33 86.81 86.81 1,085,700
Mar 23, 2026 89.41 90.94 87.96 88.41 88.41 1,191,938
Mar 20, 2026 89.00 89.62 87.16 89.27 89.27 1,573,370
Mar 19, 2026 88.02 89.39 87.66 89.31 89.31 1,698,817
Mar 18, 2026 93.50 93.77 89.86 90.00 90.00 1,295,865
Mar 17, 2026 91.33 95.14 91.18 94.86 94.86 1,290,462
Mar 16, 2026 92.00 92.80 90.36 90.54 90.54 959,606
Mar 13, 2026 90.06 91.60 89.60 91.19 91.19 1,407,398
Mar 12, 2026 89.70 90.93 88.50 90.10 90.10 2,351,370
Mar 11, 2026 86.28 92.59 86.28 90.84 90.84 4,549,394
Mar 10, 2026 82.81 85.50 79.52 83.89 83.89 12,523,156
Mar 9, 2026 100.46 102.86 98.95 102.16 102.16 1,031,991
Mar 6, 2026 99.00 102.10 98.60 101.50 101.50 578,365
Mar 5, 2026 102.80 103.51 99.23 101.95 101.95 693,159
Mar 4, 2026 102.52 104.08 99.82 103.80 103.80 732,330
Mar 3, 2026 103.22 104.12 97.22 100.76 100.76 1,497,897
Mar 2, 2026 108.18 110.10 107.00 107.48 107.48 599,658
Feb 27, 2026 109.00 111.05 108.99 110.23 110.23 420,563
Feb 26, 2026 109.11 109.37 107.75 108.80 108.80 418,514
Feb 25, 2026 110.89 112.40 109.80 109.84 109.84 315,919
Feb 24, 2026 110.07 111.37 109.60 110.89 110.89 359,844
Feb 23, 2026 109.30 112.24 108.82 109.93 109.93 560,848
Feb 20, 2026 109.19 110.89 108.65 110.14 110.14 946,244
Feb 19, 2026 107.01 110.48 106.21 110.42 110.42 561,762
Feb 18, 2026 107.07 108.80 106.38 107.95 107.95 380,609
Feb 17, 2026 106.00 107.56 105.41 106.99 106.99 384,429
Feb 13, 2026 106.38 108.00 105.70 105.87 105.87 632,000
Feb 12, 2026 109.00 109.53 105.58 105.76 105.76 592,830
Feb 11, 2026 108.18 109.62 106.60 109.38 109.38 411,866
Feb 10, 2026 110.44 112.68 108.70 108.93 108.93 522,743
Feb 9, 2026 106.86 110.48 106.86 110.34 110.34 757,788
Feb 6, 2026 107.29 107.59 105.81 106.62 106.62 739,507
Feb 5, 2026 107.25 109.00 105.42 105.54 105.54 692,006
Feb 4, 2026 108.17 110.11 107.75 108.77 108.77 919,425
Feb 3, 2026 108.71 109.61 106.16 108.25 108.25 1,051,872
Feb 2, 2026 109.78 111.36 108.32 108.88 108.88 1,063,944
Jan 30, 2026 115.96 116.97 113.16 113.75 113.75 894,070
Jan 29, 2026 115.52 117.33 115.44 116.77 116.77 529,136
Jan 28, 2026 117.43 117.70 114.61 116.16 116.16 909,016
Jan 27, 2026 119.05 120.16 118.72 119.34 119.34 904,592
Jan 26, 2026 117.70 118.00 116.17 118.00 118.00 827,329
Jan 23, 2026 119.50 119.50 115.58 115.98 115.98 1,250,756
Jan 22, 2026 119.41 124.00 118.24 118.47 118.47 1,711,601
Jan 21, 2026 105.60 118.46 105.60 118.00 118.00 2,112,091
Jan 20, 2026 106.13 107.77 105.10 105.56 105.56 946,733
Jan 16, 2026 109.24 111.26 107.91 109.00 109.00 1,192,471
Jan 15, 2026 108.63 108.82 105.16 106.07 106.07 675,903
Jan 14, 2026 109.27 109.28 107.22 109.12 109.12 1,409,933
Jan 13, 2026 104.81 108.12 104.40 107.19 107.19 1,599,139
Jan 12, 2026 101.17 102.48 99.13 102.18 102.18 1,108,045
Jan 9, 2026 99.18 100.56 98.87 99.85 99.85 728,969
Jan 8, 2026 99.18 99.88 97.93 98.85 98.85 677,498
Jan 7, 2026 98.28 101.48 97.80 100.08 100.08 1,071,087
Jan 6, 2026 97.35 99.40 97.15 98.09 98.09 839,386
Jan 5, 2026 97.42 98.12 95.85 96.85 96.85 1,190,549
Jan 2, 2026 96.42 97.78 96.08 96.69 96.69 664,105
Dec 31, 2025 95.18 95.53 94.86 95.20 95.20 452,982
Dec 30, 2025 95.00 95.71 94.55 95.28 95.28 448,240
Dec 29, 2025 94.28 95.32 94.00 95.20 95.20 462,788
Dec 26, 2025 94.73 95.14 94.02 94.52 94.52 503,598
Dec 24, 2025 94.81 96.19 94.69 95.03 95.03 765,939
Dec 23, 2025 92.60 94.98 91.91 94.14 94.14 3,223,201
Dec 22, 2025 91.71 93.32 91.32 92.17 92.17 2,213,611
Dec 19, 2025 91.79 93.32 91.54 92.50 92.50 2,724,401
Dec 18, 2025 91.59 92.47 91.11 91.46 91.46 1,403,642
Dec 17, 2025 92.43 93.76 91.26 91.60 91.60 977,460
Dec 16, 2025 93.51 93.74 91.40 92.23 92.23 1,174,617
Dec 15, 2025 94.52 94.75 93.63 93.81 93.81 974,161
Dec 12, 2025 96.18 96.75 94.34 94.81 94.81 849,047
Dec 11, 2025 96.35 97.35 95.33 96.00 96.00 1,185,056
Dec 10, 2025 95.80 96.09 94.52 95.73 95.73 958,274
Dec 9, 2025 97.50 97.69 95.04 95.85 95.85 1,548,700
Dec 8, 2025 99.00 99.56 96.13 97.28 97.28 1,569,953
Dec 5, 2025 96.41 96.69 95.21 96.25 96.25 1,270,288
Dec 4, 2025 97.08 98.11 95.59 96.00 96.00 1,609,431
Dec 3, 2025 96.56 98.20 96.20 96.73 96.73 3,483,598
Dec 2, 2025 97.05 97.50 95.61 96.11 96.11 2,097,817
Dec 1, 2025 101.00 101.84 97.15 97.39 97.39 1,760,864
Nov 28, 2025 102.30 104.05 102.10 103.15 103.15 822,271
Nov 26, 2025 99.64 102.90 98.72 102.70 102.70 1,046,218
Nov 25, 2025 96.70 99.81 96.65 99.71 99.71 1,212,314
Nov 24, 2025 95.40 98.07 94.00 96.54 96.54 1,460,248
Nov 21, 2025 97.52 99.15 95.45 95.59 95.59 1,314,835
Nov 20, 2025 102.23 102.43 96.88 96.97 96.97 1,179,678
Nov 19, 2025 102.92 103.08 101.17 101.43 101.43 594,667
Nov 18, 2025 102.38 103.51 101.19 102.53 102.53 903,878
Nov 17, 2025 103.24 103.91 102.02 102.67 102.67 785,606
Nov 14, 2025 102.75 105.00 101.52 103.09 103.09 1,285,662
Nov 13, 2025 105.50 106.75 103.25 103.88 103.88 2,285,949
Nov 12, 2025 108.94 113.39 107.65 111.70 111.70 1,121,014
Nov 11, 2025 105.37 109.96 105.37 108.65 108.65 1,304,405
Nov 10, 2025 104.32 107.00 104.05 105.07 105.07 607,901
Nov 7, 2025 102.18 103.22 100.08 103.14 103.14 506,430
Nov 6, 2025 103.49 103.87 101.99 103.35 103.35 412,003
Nov 5, 2025 103.11 105.20 103.04 103.43 103.43 534,696
Nov 4, 2025 104.38 105.03 102.59 104.83 104.83 820,687
Nov 3, 2025 104.80 109.02 101.66 103.95 103.95 879,873
Oct 31, 2025 104.03 104.73 102.34 103.91 103.91 557,858
Oct 30, 2025 101.90 107.32 101.90 104.67 104.67 516,275
Oct 29, 2025 104.50 106.19 103.23 103.35 103.35 578,038
Oct 28, 2025 105.15 106.80 104.79 105.03 105.03 358,324
Oct 27, 2025 106.05 106.89 104.75 106.05 106.05 341,089
Oct 24, 2025 105.84 106.64 104.52 105.66 105.66 361,159
Oct 23, 2025 105.18 106.07 103.06 104.75 104.75 719,226
Oct 22, 2025 105.37 107.05 105.00 106.23 106.23 797,440
Oct 21, 2025 107.20 107.60 106.22 106.89 106.89 554,564
Oct 20, 2025 104.07 108.05 103.21 107.95 107.95 886,490
Oct 17, 2025 103.10 105.58 103.10 105.14 105.14 487,922
Oct 16, 2025 104.66 106.74 103.74 105.08 105.08 495,497
Oct 15, 2025 102.01 104.50 102.00 104.34 104.34 448,682
Oct 14, 2025 101.45 103.13 101.00 102.61 102.61 441,399
Oct 13, 2025 102.00 109.74 101.25 102.30 102.30 1,421,210
Oct 10, 2025 104.72 104.85 101.17 102.06 102.06 855,435
Oct 9, 2025 106.23 106.92 104.02 104.48 104.48 655,606
Oct 8, 2025 106.65 108.09 105.89 106.28 106.28 604,370
Oct 7, 2025 105.12 107.33 104.98 106.06 106.06 704,314
Oct 6, 2025 104.57 105.91 104.45 105.16 105.16 441,490
Oct 3, 2025 104.55 106.52 104.26 105.49 105.49 535,705
Oct 2, 2025 101.91 104.75 101.80 104.51 104.51 568,886
Oct 1, 2025 99.25 102.88 98.80 102.21 102.21 1,056,279
Sep 30, 2025 97.26 99.34 96.08 98.62 98.62 733,850
Sep 29, 2025 98.35 99.08 97.53 98.10 98.10 620,520
Sep 26, 2025 98.50 98.58 96.93 98.08 98.08 570,490
Sep 25, 2025 98.28 99.29 97.62 98.08 98.08 591,727
Sep 24, 2025 97.98 99.98 97.96 99.75 99.75 661,290
Sep 23, 2025 98.44 98.95 97.87 98.27 98.27 566,909

Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.

Need daily prices for every ticker, in code?

The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.

Explore the Quiver API
BioNTech SE American Depositary Share Executive Compensation

We estimate that -- received a compensation of -- in --, making them the highest paid executive at BNTX, per a recent SEC DEF 14A filing.



Name
Role
Salary
Bonus
Stock/Option Awards
Total Compensation