Beyond Meat, Inc. (ETR:0Q3)
Germany · Delayed Price · Currency is EUR 0.8266
-0.0244 (-2.87%)
Jan 13, 2026, 4:05 PM CET
Beyond Meat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 13, 2026 | 0.82 | 0.85 | 0.82 | 0.83 | - | 0.02% | 272,878 |
| Jan 12, 2026 | 0.83 | 0.84 | 0.81 | 0.83 | 0.83 | -1.45% | 283,628 |
| Jan 9, 2026 | 0.89 | 0.90 | 0.84 | 0.84 | 0.84 | -3.15% | 379,185 |
| Jan 8, 2026 | 0.87 | 0.90 | 0.83 | 0.87 | 0.87 | 0.07% | 274,596 |
| Jan 7, 2026 | 0.80 | 0.87 | 0.77 | 0.87 | 0.87 | 11.56% | 223,449 |
| Jan 6, 2026 | 0.78 | 0.81 | 0.75 | 0.78 | 0.78 | 2.88% | 416,695 |
| Jan 5, 2026 | 0.77 | 0.79 | 0.73 | 0.76 | 0.76 | 2.57% | 622,814 |
| Jan 2, 2026 | 0.74 | 0.75 | 0.71 | 0.74 | 0.74 | -2.89% | 483,440 |
| Dec 30, 2025 | 0.76 | 0.81 | 0.75 | 0.76 | 0.76 | 2.43% | 307,504 |
| Dec 29, 2025 | 0.77 | 0.82 | 0.73 | 0.74 | 0.74 | -11.65% | 1,922,278 |
| Dec 23, 2025 | 0.91 | 0.92 | 0.82 | 0.84 | 0.84 | -9.15% | 2,165,577 |
| Dec 22, 2025 | 0.95 | 0.98 | 0.92 | 0.92 | 0.92 | -10.43% | 162,637 |
| Dec 19, 2025 | 0.87 | 1.04 | 0.87 | 1.03 | 1.03 | 14.21% | 77,359 |
| Dec 18, 2025 | 0.90 | 0.96 | 0.86 | 0.90 | 0.90 | -0.37% | 129,991 |
| Dec 17, 2025 | 0.93 | 0.95 | 0.91 | 0.91 | 0.91 | -3.22% | 70,295 |
| Dec 16, 2025 | 0.86 | 0.94 | 0.86 | 0.94 | 0.94 | 2.72% | 250,649 |
| Dec 15, 2025 | 0.95 | 0.95 | 0.90 | 0.91 | 0.91 | -6.15% | 120,430 |
| Dec 12, 2025 | 1.01 | 1.02 | 0.97 | 0.97 | 0.97 | -4.50% | 29,152 |
| Dec 11, 2025 | 1.05 | 1.05 | 1.00 | 1.02 | 1.02 | -8.29% | 107,623 |
| Dec 10, 2025 | 1.05 | 1.12 | 1.04 | 1.11 | 1.11 | 7.66% | 124,595 |
| Dec 9, 2025 | 0.99 | 1.03 | 0.96 | 1.03 | 1.03 | 2.69% | 101,195 |
| Dec 8, 2025 | 1.05 | 1.07 | 1.00 | 1.00 | 1.00 | -13.00% | 152,209 |
| Dec 5, 2025 | 1.08 | 1.20 | 1.07 | 1.15 | 1.15 | 4.34% | 479,128 |
| Dec 4, 2025 | 1.05 | 1.14 | 1.04 | 1.11 | 1.11 | 5.13% | 170,497 |
| Dec 3, 2025 | 1.07 | 1.11 | 1.00 | 1.05 | 1.05 | -6.57% | 274,834 |
| Dec 2, 2025 | 1.18 | 1.39 | 1.09 | 1.13 | 1.13 | 30.60% | 1,714,907 |
| Dec 1, 2025 | 0.81 | 0.87 | 0.79 | 0.86 | 0.86 | -0.67% | 182,663 |
| Nov 28, 2025 | 0.86 | 0.93 | 0.84 | 0.87 | 0.87 | 2.09% | 371,303 |
| Nov 27, 2025 | 0.89 | 0.89 | 0.84 | 0.85 | 0.85 | 6.94% | 260,381 |
| Nov 26, 2025 | 0.75 | 0.87 | 0.74 | 0.80 | 0.80 | 9.66% | 198,422 |
| Nov 25, 2025 | 0.76 | 0.76 | 0.71 | 0.73 | 0.73 | -5.50% | 147,512 |
| Nov 24, 2025 | 0.78 | 0.78 | 0.71 | 0.77 | 0.77 | 4.78% | 134,553 |
| Nov 21, 2025 | 0.76 | 0.78 | 0.71 | 0.73 | 0.73 | -8.36% | 548,601 |
| Nov 20, 2025 | 0.88 | 0.88 | 0.79 | 0.80 | 0.80 | -8.35% | 96,563 |
| Nov 19, 2025 | 0.87 | 0.89 | 0.85 | 0.87 | 0.87 | -2.46% | 136,320 |
| Nov 18, 2025 | 0.89 | 0.92 | 0.87 | 0.89 | 0.89 | -1.00% | 185,727 |
| Nov 17, 2025 | 1.03 | 1.04 | 0.89 | 0.90 | 0.90 | -6.91% | 314,771 |
| Nov 14, 2025 | 0.84 | 1.04 | 0.78 | 0.97 | 0.97 | 9.78% | 290,487 |
| Nov 13, 2025 | 0.98 | 0.99 | 0.87 | 0.88 | 0.88 | -13.05% | 211,406 |
| Nov 12, 2025 | 1.05 | 1.11 | 1.01 | 1.02 | 1.02 | -3.33% | 187,790 |
| Nov 11, 2025 | 1.05 | 1.13 | 1.04 | 1.05 | 1.05 | -7.07% | 339,022 |
| Nov 10, 2025 | 1.30 | 1.32 | 1.12 | 1.13 | 1.13 | 11.43% | 604,759 |
| Nov 7, 2025 | 1.08 | 1.08 | 0.99 | 1.02 | 1.01 | -6.19% | 178,569 |
| Nov 6, 2025 | 1.10 | 1.34 | 1.07 | 1.08 | 1.08 | -2.70% | 349,373 |
| Nov 5, 2025 | 1.17 | 1.23 | 1.08 | 1.11 | 1.11 | -11.39% | 176,847 |
| Nov 4, 2025 | 1.13 | 1.30 | 1.07 | 1.26 | 1.25 | 4.50% | 705,424 |
| Nov 3, 2025 | 1.45 | 1.52 | 1.18 | 1.20 | 1.20 | -12.59% | 540,626 |
| Oct 31, 2025 | 1.41 | 1.49 | 1.35 | 1.37 | 1.37 | -4.65% | 77,547 |
| Oct 30, 2025 | 1.58 | 1.59 | 1.39 | 1.44 | 1.44 | -10.50% | 355,625 |
| Oct 29, 2025 | 1.76 | 1.84 | 1.55 | 1.61 | 1.61 | -9.04% | 365,937 |