BioNTech SE Historical Data - B1NT34 | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Brazil
BOV
BioNTech SE (B1NT34)
BioNTech SE (B1NT34) Historical

BioNTech SE (B1NT34)

27.90

-0.15

(-0.53%)

Closed April 27 4:55PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.25	-0.88809946714	28.15	28.6	27.81	194	28.24716495	DR
4	-1.2	-4.12371134021	29.1	29.41	27.1	205	28.24955001	DR
12	-0.91	-3.15862547726	28.81	30.43	26.81	2430	28.52376169	DR
26	-2.32	-7.67703507611	30.22	35.26	26.81	2866	30.17754879	DR
52	-8.1	-22.5	36	38.56	26.81	7419	32.65441601	DR
156	-28.8	-50.7936507937	56.7	151.955	26.81	21568	75.40400469	DR
260	-5.015	-15.2362144919	32.915	151.955	26.725	20384	72.17064244	DR

Date	Close	Change	Change %	Open	High	Low	Volume
1714167000	27.9	-0.15	-0.53	28	28	27.9	97
1714080540	28.05	-0.45	-1.58	28.29	28.29	27.81	150
1713994200	28.5	0.09	0.32	28.5	28.5	28.5	1
1713907800	28.41	0	0.00	28.41	28.53	28.41	26
1713821340	28.41	0.18	0.64	28.35	28.41	28.3	215
1713562200	28.23	-0.09	-0.32	28.15	28.6	28.05	578
1713475800	28.32	0.21	0.75	28.23	28.38	28.2	309
1713389400	28.11	-0.27	-0.95	28.31	28.31	28.11	100
1713302940	28.38	-0.18	-0.63	28.47	28.53	28.38	131
1713216600	28.56	0.9	3.25	27.1	28.75	27.1	825
1712957400	27.66	-0.15	-0.54	27.57	27.82	27.51	593
1712870940	27.81	-0.33	-1.17	28.2	28.2	27.69	179
1712784540	28.14	0.06	0.21	28.05	28.14	28.02	42
1712698140	28.08	-0.17	-0.60	28.31	28.89	28	94
1712611740	28.25	-0.35	-1.22	28.53	28.59	28.2	51
1712352600	28.6	0.3	1.06	28.2	28.6	28.14	92
1712266140	28.3	-0.32	-1.12	28.44	28.46	28.3	355
1712179740	28.62	-0.2	-0.69	28.83	28.83	28.62	26
1712093400	28.82	-0.59	-2.01	28.89	28.89	28.7	53
1712006940	29.41	0.52	1.80	29.1	29.41	28.89	69
1711661400	28.89	0	0.00	29.2	29.21	28.89	348
1711574940	28.89	0.41	1.44	28.41	28.89	28.41	274
1711488540	28.48	-0.32	-1.11	29.01	29.04	28.33	2209
1711402140	28.8	0.24	0.84	28.62	28.8	28.38	145
1711143000	28.56	-0.03	-0.10	28.65	28.65	28.41	122
1711056600	28.59	0.55	1.96	27.7	28.99	27.52	3565
1710970200	28.04	-1.54	-5.21	28.05	28.11	26.81	45185
1710883740	29.58	0.58	2.00	29.1	29.58	29.1	420
1710797400	29	0.14	0.49	29.08	29.3	29	5963
1710538200	28.86	-0.18	-0.62	28.69	28.9	28.5	420
1710451740	29.04	-0.25	-0.85	29.16	29.22	29.04	73
1710365400	29.29	-0.46	-1.55	29.4	29.4	29.04	3380
1710278940	29.75	-0.2	-0.67	29.76	29.84	29.69	2524
1710192600	29.95	1.48	5.20	28.5	30.3	28.5	8991
1709933400	28.47	0.21	0.74	28.05	28.47	28.05	168
1709847000	28.26	0.06	0.21	28.38	28.38	28.03	5041
1709760540	28.2	0.55	1.99	27.15	28.47	27.15	2087
1709674200	27.65	0.14	0.51	27.45	28	27.42	1665
1709587740	27.51	-0.21	-0.76	28.11	28.11	27.28	6759
1709328600	27.72	-0.06	-0.22	27.78	28.52	27.72	3646
1709242200	27.78	-0.52	-1.84	28.65	28.89	27.76	2572
1709155800	28.3	-0.41	-1.43	28.76	28.76	28.3	890
1709069400	28.71	-0.27	-0.93	29.02	29.1	28.71	769
1708983000	28.98	-0.17	-0.58	28.89	29.34	28.89	1407
1708723800	29.15	0.35	1.22	29.22	29.43	28.93	737
1708637400	28.8	0.8	2.86	28.94	29.05	28.65	4650
1708550940	28	-0.1	-0.36	27.8	28.52	27.8	3695
1708464600	28.1	-0.58	-2.02	28.15	28.15	27.9	1791
1708378200	28.68	0.11	0.39	28.98	30.43	28.24	1099
1708119000	28.57	-0.27	-0.94	29	29	28.56	733
1708032600	28.84	0.32	1.12	28.51	28.9	28.41	411
1707946200	28.52	-0.48	-1.66	28.23	28.52	28.12	2717
1707514200	29	-0.61	-2.06	29.31	29.31	28.67	948
1707427800	29.61	0.21	0.71	29.6	29.63	29.52	562
1707341400	29.4	-0.1	-0.34	29.73	29.9	29.34	399
1707255000	29.5	0.6	2.08	29.17	29.61	29.1	12215
1707168600	28.9	-0.14	-0.48	29.04	29.34	28.9	5171
1706909400	29.04	0.34	1.18	28.81	29.19	28.65	896
1706822940	28.7	-1.05	-3.53	29.28	29.31	28.7	1408
1706736600	29.75	0.51	1.74	29.22	29.85	28.92	5810
1706650200	29.24	-0.3	-1.02	29.26	29.43	29.24	4957
1706563800	29.54	0.44	1.51	28.89	29.54	28.83	450

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions