BioNTech SE (BNTX) Stock Price History
Historical prices from 2019 to 2026
Loading 10-year price history...
BNTX Historical Performance
Short-Term Returns
BNTX Stock Price Trajectory (2019–2026)
As of May 8, 2026, BioNTech SE (BNTX) trades at $93.02, representing a +0.2% return over the past year. The stock has delivered a -48.2% total return over five years (-12.7% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $464.00 on August 10, 2021. From this peak, BNTX has corrected -80.0%, currently trading 9% below its 200-day moving average, suggesting potential weakness.
When compared to Healthcare sector peers MRNA (+101.7% 1Y), PFE (+16.2% 1Y), and NVAX (+55.1% 1Y), BNTX has underperformed the peer group average. Compare BNTX vs MRNA →
BNTX Historical Price Data (2025–2026)
Showing 30 of 1,653 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 95.75 | 97.73 | 92.11 | 93.02 | 1.11M | -2.35% |
| 2026-05-06 | 91.75 | 96.05 | 91.00 | 95.26 | 975K | -0.25% |
| 2026-05-05 | 96.30 | 98.57 | 95.02 | 95.50 | 388K | -3.88% |
| 2026-05-04 | 98.88 | 100.21 | 97.95 | 99.35 | 723K | +1.86% |
| 2026-05-01 | 98.48 | 99.09 | 95.42 | 97.54 | 984K | -5.71% |
| 2026-04-30 | 102.30 | 104.81 | 102.30 | 103.45 | 675K | +1.85% |
| 2026-04-29 | 102.00 | 102.06 | 99.81 | 101.57 | 543K | -0.48% |
| 2026-04-28 | 101.66 | 102.25 | 100.66 | 102.06 | 517K | 0.00% |
| 2026-04-27 | 105.90 | 107.14 | 101.76 | 102.06 | 813K | -3.22% |
| 2026-04-24 | 106.28 | 106.59 | 104.61 | 105.46 | 530K | -0.09% |
| 2026-04-23 | 108.92 | 109.76 | 105.45 | 105.56 | 624K | -2.80% |
| 2026-04-22 | 112.50 | 113.12 | 107.53 | 108.60 | 1.21M | -2.69% |
| 2026-04-21 | 105.04 | 112.63 | 104.24 | 111.60 | 2.74M | +6.09% |
| 2026-04-20 | 102.15 | 105.25 | 102.10 | 105.19 | 889K | +2.21% |
| 2026-04-17 | 104.10 | 104.98 | 102.78 | 102.92 | 777K | +0.78% |
| 2026-04-16 | 99.74 | 102.16 | 98.84 | 102.12 | 624K | +2.66% |
| 2026-04-15 | 98.82 | 100.47 | 98.82 | 99.47 | 469K | +1.08% |
| 2026-04-14 | 96.65 | 99.86 | 95.36 | 98.41 | 1.09M | +1.77% |
| 2026-04-13 | 94.94 | 98.23 | 94.94 | 96.70 | 1.12M | +1.26% |
| 2026-04-10 | 92.75 | 96.00 | 92.29 | 95.50 | 1.00M | +3.83% |
| 2026-04-09 | 91.35 | 93.03 | 90.08 | 91.98 | 757K | -0.11% |
| 2026-04-08 | 92.24 | 92.50 | 90.95 | 92.08 | 513K | +2.74% |
| 2026-04-07 | 90.01 | 90.20 | 87.56 | 89.62 | 652K | -1.82% |
| 2026-04-06 | 90.55 | 92.35 | 90.55 | 91.28 | 455K | +0.11% |
| 2026-04-02 | 87.86 | 91.43 | 87.45 | 91.18 | 777K | +1.97% |
| 2026-04-01 | 89.78 | 90.74 | 88.75 | 89.42 | 596K | +0.61% |
| 2026-03-31 | 86.29 | 89.54 | 86.29 | 88.88 | 855K | +4.26% |
| 2026-03-30 | 85.06 | 86.04 | 84.78 | 85.25 | 577K | -0.50% |
| 2026-03-27 | 87.64 | 87.96 | 85.05 | 85.68 | 689K | -2.04% |
| 2026-03-26 | 87.89 | 89.33 | 87.18 | 87.46 | 650K | -1.48% |
Full BNTX Stock Analysis
Analyst consensus, bull case, AI-generated risk factors, and peer comparison — all in one place.
See BNTX's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs BNTX Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare BNTX vs DBVT
Side-by-side business, growth, and profitability comparison vs DBV Technologies S.A..
Start ComparisonBNTX — Frequently Asked Questions
Quick answers to the most common questions about buying BNTX stock.
How has BNTX stock performed recently?
BNTX returned +0.2% over the past year, beating its 5-year annualized CAGR of -12.7%. The stock trades below its 200-day moving average, confirming the uptrend.
What is BNTX's all-time high price?
BioNTech SE reached $464.00 on 2021-08-10. The 52-week high is $124.00. Current 1-year return of +0.2% places the stock closer to historical peaks.
Where can I download BNTX historical price data?
This page provides BNTX daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2019-2026, downloadable in CSV format.