Beyond Meat, Inc. (BIT:1BYND)
Italy · Delayed Price · Currency is EUR 7.30
+0.25 (3.55%)
At close: Oct 2, 2026
BIT:1BYND Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 7.25 | 7.35 | 7.25 | 7.30 | 7.30 | 3.55% | 1,405 |
| Oct 1, 2026 | 7.25 | 7.25 | 6.98 | 7.05 | 7.05 | -2.76% | 1,209 |
| Sep 30, 2026 | 7.24 | 7.30 | 7.14 | 7.25 | 7.25 | -0.64% | 2,201 |
| Sep 29, 2026 | 7.40 | 7.46 | 7.29 | 7.30 | 7.30 | 1.29% | 1,842 |
| Sep 28, 2026 | 7.47 | 7.47 | 7.16 | 7.20 | 7.20 | -2.74% | 2,591 |
| Sep 25, 2026 | 8.05 | 8.24 | 7.45 | 7.41 | 7.41 | -12.77% | 7,653 |
| Sep 24, 2026 | 8.77 | 8.78 | 8.50 | 8.49 | 8.49 | -3.25% | 4,960 |
| Sep 23, 2026 | 9.66 | 9.70 | 8.78 | 8.78 | 8.78 | -12.78% | 3,785 |
| Sep 22, 2026 | 10.38 | 10.48 | 10.06 | 10.06 | 10.06 | -6.70% | 1,247 |
| Sep 21, 2026 | 10.33 | 10.82 | 9.78 | 10.78 | 10.78 | 6.67% | 4,499 |
| Sep 18, 2026 | 10.13 | 10.60 | 9.93 | 10.11 | 10.11 | -1.04% | 2,229 |
| Sep 17, 2026 | 9.50 | 10.20 | 9.49 | 10.22 | 10.22 | 12.20% | 8,492 |
| Sep 16, 2026 | 8.60 | 9.21 | 8.51 | 9.11 | 9.11 | 1.56% | 2,806 |
| Sep 15, 2026 | 8.75 | 9.14 | 8.75 | 8.97 | 8.97 | 5.19% | 2,024 |
| Sep 14, 2026 | 8.72 | 8.80 | 8.54 | 8.52 | 8.52 | -4.39% | 6,031 |
| Sep 11, 2026 | 8.98 | 9.03 | 8.87 | 8.91 | 8.91 | -2.47% | 1,174 |
| Sep 10, 2026 | 9.53 | 9.53 | 9.12 | 9.14 | 9.14 | -4.62% | 420 |
| Sep 9, 2026 | 9.60 | 9.91 | 9.60 | 9.58 | 9.58 | -3.30% | 7,206 |
| Sep 8, 2026 | 10.09 | 10.09 | 9.87 | 9.91 | 9.91 | 0.53% | 2,138 |
| Sep 7, 2026 | 10.06 | 10.06 | 9.95 | 9.86 | 9.86 | 2.42% | 323 |
| Sep 4, 2026 | 9.78 | 9.78 | 9.56 | 9.63 | 9.63 | -1.58% | 2,403 |
| Sep 3, 2026 | 10.09 | 10.09 | 9.70 | 9.78 | 9.78 | -6.21% | 1,924 |
| Sep 2, 2026 | 10.69 | 10.70 | 10.69 | 10.43 | 10.43 | -5.20% | 54 |
| Sep 1, 2026 | 11.70 | 11.70 | 11.00 | 11.00 | 11.00 | -6.10% | 486 |
| Aug 31, 2026 | 10.73 | 12.27 | 10.73 | 11.71 | 11.71 | -3.48% | 1,352 |
| Aug 28, 2026 | 12.30 | 12.30 | 12.09 | 12.14 | 12.14 | -1.43% | 196 |
| Aug 27, 2026 | 12.00 | 12.48 | 12.00 | 12.31 | 12.31 | 1.18% | 129 |
| Aug 26, 2026 | 12.30 | 12.30 | 11.80 | 12.17 | 12.17 | 3.47% | 3,855 |
| Aug 25, 2026 | 12.28 | 12.33 | 11.51 | 11.76 | 11.76 | -5.25% | 647 |
| Aug 24, 2026 | 12.63 | 12.80 | 12.35 | 12.41 | 12.41 | -2.67% | 1,510 |
| Aug 21, 2026 | 12.36 | 13.18 | 12.33 | 12.75 | 12.75 | 5.37% | 3,301 |
| Aug 20, 2026 | 12.00 | 12.62 | 11.55 | 12.10 | 12.10 | 6.83% | 6,063 |
| Aug 19, 2026 | 10.61 | 11.40 | 10.50 | 11.33 | 11.33 | 14.31% | 2,963 |
| Aug 18, 2026 | 9.92 | 9.97 | 9.35 | 9.91 | 9.91 | -5.31% | 1,346 |
| Aug 17, 2026 | 10.32 | 11.40 | 10.23 | 10.47 | 10.47 | -8.58% | 1,584 |
| Aug 14, 2026 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 7.61% | 576 |
| Aug 13, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - | - |
| Aug 12, 2026 | 11.71 | 11.71 | 10.50 | 10.64 | 10.64 | -1.28% | 10,062 |
| Aug 11, 2026 | 13.71 | 13.71 | 10.54 | 10.78 | 10.78 | -21.40% | 12,730 |
| Aug 10, 2026 | 14.45 | 14.45 | 13.73 | 13.71 | 13.71 | -4.97% | 1,439 |
| Aug 7, 2026 | 14.10 | 14.39 | 13.74 | 14.43 | 14.43 | 2.56% | 3,615 |
| Aug 6, 2026 | 15.27 | 15.67 | 13.95 | 14.07 | 14.07 | -11.66% | 9,016 |
| Aug 5, 2026 | 17.10 | 17.10 | 15.62 | 15.92 | 15.92 | -3.82% | 450 |
| Aug 4, 2026 | 16.38 | 16.52 | 16.23 | 16.56 | 16.56 | 4.47% | 1,609 |
| Aug 3, 2026 | 15.60 | 16.23 | 15.60 | 15.85 | 15.85 | 5.39% | 108 |
| Jul 31, 2026 | 14.99 | 15.45 | 14.70 | 15.04 | 15.04 | 4.66% | 198 |
| Jul 30, 2026 | 13.86 | 14.37 | 13.86 | 14.37 | 14.37 | 2.02% | 1,064 |
| Jul 29, 2026 | 14.17 | 14.92 | 13.93 | 14.09 | 14.09 | -1.16% | 492 |
| Jul 28, 2026 | 14.83 | 14.83 | 14.16 | 14.25 | 14.25 | -3.90% | 1,150 |
| Jul 27, 2026 | 15.27 | 15.27 | 15.00 | 14.83 | 14.83 | 0.75% | 1,132 |