BioNTech SE
BNTXNASDAQHealthcare● Active
$87.40
$-0.69(-0.78%)
Market Cap$22.1B
P/E Ratio—
52W High$124
52W Low$79.52
BioNTech SE（BNTX）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
bntx · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$464.00
Aug 10, 2021
-81.2% from here
5-Year Low5Y
$76.53
Aug 5, 2024
+14.2% from low
IPO Priceadj.
$14.24
Oct 10, 2019
+513.7% since IPO
1 Year Ago
$108.97
Jun 9, 2025
-19.8% in 1Y
5 Years Ago
$220.45
Jun 8, 2021
-60.4% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · BNTX
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $87.75 | $87.94 | $86.76 | $87.42 | $87.42 | 161K | -0.38% |
| Jun 5, 2026 | $89.51 | $89.95 | $87.75 | $88.08 | $88.08 | 837K | -1.60% |
| Jun 4, 2026 | $88.96 | $91.09 | $88.91 | $89.59 | $89.59 | 861K | +0.71% |
| Jun 3, 2026 | $88.49 | $88.81 | $87.95 | $88.45 | $88.45 | 660K | -0.05% |
| Jun 2, 2026 | $90.08 | $90.23 | $88.10 | $89.14 | $89.14 | 969K | -1.04% |
| Jun 1, 2026 | $97.00 | $97.44 | $91.26 | $91.70 | $91.70 | 1.3M | -5.46% |
| May 29, 2026 | $94.17 | $97.44 | $94.03 | $95.95 | $95.95 | 1.4M | +1.89% |
| May 28, 2026 | $92.69 | $94.38 | $91.07 | $93.44 | $93.44 | 915K | +0.81% |
| May 27, 2026 | $94.19 | $95.84 | $92.72 | $93.00 | $93.00 | 1.6M | -1.26% |
| May 26, 2026 | $91.83 | $93.29 | $90.92 | $92.25 | $92.25 | 588K | +0.46% |
| May 22, 2026 | $92.54 | $93.48 | $91.67 | $92.14 | $92.14 | 669K | -0.43% |
| May 21, 2026 | $89.97 | $91.99 | $89.79 | $90.93 | $90.93 | 959K | +1.07% |
| May 20, 2026 | $87.93 | $91.12 | $87.93 | $90.36 | $90.36 | 848K | +2.76% |
| May 19, 2026 | $88.85 | $89.14 | $87.53 | $87.79 | $87.79 | 775K | -1.19% |
| May 18, 2026 | $89.02 | $89.29 | $87.81 | $88.85 | $88.85 | 989K | -0.19% |
| May 15, 2026 | $90.30 | $91.12 | $88.55 | $89.55 | $89.55 | 1.2M | -0.83% |
| May 14, 2026 | $92.00 | $92.86 | $90.88 | $91.99 | $91.99 | 647K | -0.01% |
| May 13, 2026 | $93.20 | $93.47 | $91.25 | $92.23 | $92.23 | 880K | -1.04% |
| May 12, 2026 | $93.34 | $94.47 | $92.12 | $93.66 | $93.66 | 385K | +0.34% |
| May 11, 2026 | $96.20 | $96.80 | $92.53 | $93.34 | $93.34 | 648K | -2.97% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · BNTX
Jan 1 → Dec 31 · 6 years2026-9.3%$96.42 → $87.42
-9.3%
2025-17.2%$114.93 → $95.20
-17.2%
2024+8.3%$105.17 → $113.95
+8.3%
2023-31.0%$152.94 → $105.54
-31.0%
2022-40.8%$253.87 → $150.22
-40.8%
2021+14.6%$225.02 → $257.80
+14.6%
Best Year2021 · +14.6%
Worst Year2022 · -40.8%
Positive Years2 / 6
Avg Annual Return-12.6%
6Y Total Return-61.2%
6Y CAGR~-14.6% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.72+0.00%
Mkt Cap $1.44T
Eli Lilly and Company
LLY
$1,160.64+0.00%
Mkt Cap $1.09T
Johnson & Johnson
JNJ
$232.19+0.00%
Mkt Cap $558.9B
AbbVie Inc.
ABBV
$223.09+0.00%
Mkt Cap $394.2B
UnitedHealth Group Incorporated
UNH
$403.87+0.00%
Mkt Cap $366.8B
Merck & Co., Inc.
MRK
$120.32+0.00%
Mkt Cap $297.2B
AstraZeneca PLC
AZN
$184.05+0.00%
Mkt Cap $285.4B
Novartis AG
NVS
$147.15+0.00%
Mkt Cap $280.8B
Amgen Inc.
AMGN
$346.19+0.00%
Mkt Cap $186.8B
Novo Nordisk A/S
NVO
$41.89+0.00%
Mkt Cap $186.2BWhat If You Invested in BNTX?
If you invested $1,000 in BNTX at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$6,137
Total Return+513.7%
CAGR~+29.6% / yr
Profit+$5,137
Based on Oct 10, 2019 · $14.24Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
BioNTech SE（BNTX）所属板块为 Healthcare，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $87.40。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
BNTX 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
BNTX 历史股价FMP 日线复权 OHLCV