Beyond Meat, Inc. (ETR:0Q3)
Germany · Delayed Price · Currency is EUR 1.195
+0.153 (14.64%)
Nov 7, 2025, 10:59 PM CET
Beyond Meat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 1.03 | 1.28 | 0.98 | 1.19 | 1.19 | 14.42% | 435,342 |
| Nov 6, 2025 | 1.11 | 1.36 | 1.02 | 1.04 | 1.04 | -4.59% | 367,183 |
| Nov 5, 2025 | 1.17 | 1.24 | 1.07 | 1.09 | 1.09 | -5.22% | 193,290 |
| Nov 4, 2025 | 1.07 | 1.32 | 1.04 | 1.15 | 1.15 | -3.36% | 705,424 |
| Nov 3, 2025 | 1.46 | 1.53 | 1.17 | 1.19 | 1.19 | -16.20% | 1,036,026 |
| Oct 31, 2025 | 1.41 | 1.50 | 1.34 | 1.42 | 1.42 | -1.39% | 756,821 |
| Oct 30, 2025 | 1.58 | 1.61 | 1.38 | 1.44 | 1.44 | -7.10% | 483,410 |
| Oct 29, 2025 | 1.78 | 1.85 | 1.54 | 1.55 | 1.55 | -8.28% | 839,958 |
| Oct 28, 2025 | 1.51 | 2.02 | 1.48 | 1.69 | 1.69 | 9.74% | 2,412,375 |
| Oct 27, 2025 | 1.60 | 1.92 | 1.53 | 1.54 | 1.54 | -15.85% | 2,166,804 |
| Oct 24, 2025 | 2.71 | 2.95 | 1.73 | 1.83 | 1.83 | -26.80% | 3,009,543 |
| Oct 23, 2025 | 2.94 | 3.40 | 2.25 | 2.50 | 2.50 | -5.30% | 3,922,941 |
| Oct 22, 2025 | 4.04 | 7.50 | 2.20 | 2.64 | 2.64 | -29.60% | 11,219,298 |
| Oct 21, 2025 | 1.51 | 4.18 | 1.38 | 3.75 | 3.75 | 204.88% | 6,714,627 |
| Oct 20, 2025 | 0.73 | 1.36 | 0.73 | 1.23 | 1.23 | 107.07% | 2,543,794 |
| Oct 17, 2025 | 0.51 | 0.63 | 0.44 | 0.59 | 0.59 | 32.00% | 496,401 |
| Oct 16, 2025 | 0.60 | 0.68 | 0.44 | 0.45 | 0.45 | -23.02% | 519,383 |
| Oct 15, 2025 | 0.69 | 0.75 | 0.57 | 0.58 | 0.58 | -15.84% | 287,287 |
| Oct 14, 2025 | 0.91 | 1.10 | 0.67 | 0.69 | 0.69 | -21.34% | 1,113,986 |
| Oct 13, 2025 | 1.75 | 1.83 | 0.59 | 0.88 | 0.88 | -49.25% | 420,781 |
| Oct 10, 2025 | 1.75 | 1.97 | 1.72 | 1.74 | 1.74 | 0.58% | 18,068 |
| Oct 9, 2025 | 1.78 | 1.83 | 1.68 | 1.73 | 1.73 | -3.35% | 17,038 |
| Oct 8, 2025 | 1.87 | 1.95 | 1.77 | 1.79 | 1.79 | -5.29% | 8,246 |
| Oct 7, 2025 | 2.03 | 2.06 | 1.82 | 1.89 | 1.89 | -5.50% | 12,338 |
| Oct 6, 2025 | 2.21 | 2.30 | 1.95 | 2.00 | 2.00 | -9.09% | 28,041 |
| Oct 3, 2025 | 2.01 | 2.20 | 1.97 | 2.20 | 2.20 | 10.00% | 22,592 |
| Oct 2, 2025 | 1.91 | 2.12 | 1.89 | 2.00 | 2.00 | 1.52% | 33,969 |
| Oct 1, 2025 | 1.66 | 2.05 | 1.58 | 1.97 | 1.97 | 23.12% | 58,155 |
| Sep 30, 2025 | 1.51 | 1.65 | 1.43 | 1.60 | 1.60 | 5.26% | 59,512 |
| Sep 29, 2025 | 2.41 | 2.47 | 0.99 | 1.52 | 1.52 | -37.70% | 239,629 |
| Sep 26, 2025 | 2.40 | 2.47 | 2.40 | 2.44 | 2.44 | 0.83% | 1,002 |
| Sep 25, 2025 | 2.48 | 2.52 | 2.37 | 2.42 | 2.42 | -2.42% | 5,680 |
| Sep 24, 2025 | 2.54 | 2.59 | 2.41 | 2.48 | 2.48 | 2.06% | 30,443 |
| Sep 23, 2025 | 2.38 | 2.53 | 2.37 | 2.43 | 2.43 | 1.67% | 4,114 |
| Sep 22, 2025 | 2.40 | 2.45 | 2.33 | 2.39 | 2.39 | -1.24% | 2,374 |
| Sep 19, 2025 | 2.35 | 2.46 | 2.35 | 2.42 | 2.42 | 2.11% | 4,450 |
| Sep 18, 2025 | 2.33 | 2.46 | 2.31 | 2.37 | 2.37 | 2.60% | 5,959 |
| Sep 17, 2025 | 2.23 | 2.39 | 2.22 | 2.31 | 2.31 | 0.43% | 6,553 |
| Sep 16, 2025 | 2.40 | 2.42 | 2.29 | 2.30 | 2.30 | -3.36% | 1,468 |
| Sep 15, 2025 | 2.32 | 2.39 | 2.24 | 2.38 | 2.38 | 4.39% | 4,228 |
| Sep 12, 2025 | 2.19 | 2.29 | 2.16 | 2.28 | 2.28 | 3.64% | 4,465 |
| Sep 11, 2025 | 2.12 | 2.21 | 2.12 | 2.20 | 2.20 | 2.33% | 1,836 |
| Sep 10, 2025 | 2.14 | 2.21 | 2.13 | 2.15 | 2.15 | -2.27% | 5,794 |
| Sep 9, 2025 | 2.13 | 2.20 | 2.12 | 2.20 | 2.20 | 6.80% | 1,699 |
| Sep 8, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | 1,906 |
| Sep 5, 2025 | 2.00 | 2.06 | 2.00 | 2.06 | 2.06 | 3.52% | 1,800 |
| Sep 4, 2025 | 1.99 | 2.02 | 1.98 | 1.99 | 1.99 | -1.00% | 59,767 |
| Sep 3, 2025 | 2.07 | 2.10 | 2.01 | 2.01 | 2.01 | -1.95% | 3,870 |
| Sep 2, 2025 | 2.12 | 2.13 | 2.04 | 2.05 | 2.05 | -5.09% | 1,371 |
| Sep 1, 2025 | 2.15 | 2.16 | 2.11 | 2.16 | 2.16 | 0.47% | 1,179 |