Beyond Meat, Inc. (ETR:0Q3)
Germany · Delayed Price · Currency is EUR 1.154
+0.047 (4.29%)
At close: Dec 5, 2025
Beyond Meat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 28, 2025 | 1.53 | 2.01 | 1.50 | 1.77 | 1.77 | 0.63% | 1,362,309 |
| Oct 27, 2025 | 1.76 | 1.89 | 1.66 | 1.76 | 1.76 | -22.88% | 818,657 |
| Oct 24, 2025 | 2.67 | 2.93 | 2.15 | 2.28 | 2.28 | -21.26% | 615,055 |
| Oct 23, 2025 | 2.85 | 2.95 | 2.32 | 2.90 | 2.90 | -17.51% | 1,160,546 |
| Oct 22, 2025 | 4.47 | 7.34 | 3.51 | 3.51 | 3.51 | 73.60% | 1,320,276 |
| Oct 21, 2025 | 1.45 | 2.11 | 1.43 | 2.02 | 2.02 | 117.39% | 1,783,412 |
| Oct 20, 2025 | 0.80 | 1.02 | 0.78 | 0.93 | 0.93 | 65.71% | 1,772,265 |
| Oct 17, 2025 | 0.50 | 0.62 | 0.44 | 0.56 | 0.56 | 10.99% | 214,898 |
| Oct 16, 2025 | 0.64 | 0.67 | 0.51 | 0.51 | 0.51 | -27.05% | 428,821 |
| Oct 15, 2025 | 0.72 | 0.76 | 0.66 | 0.69 | 0.69 | 1.61% | 116,029 |
| Oct 14, 2025 | 0.86 | 1.06 | 0.68 | 0.68 | 0.68 | -24.34% | 245,356 |
| Oct 13, 2025 | 1.76 | 1.79 | 0.61 | 0.90 | 0.90 | -52.42% | 328,699 |
| Oct 10, 2025 | 1.71 | 1.95 | 1.71 | 1.90 | 1.90 | 9.72% | 7,266 |
| Oct 9, 2025 | 1.81 | 1.84 | 1.73 | 1.73 | 1.73 | -10.05% | 15,631 |
| Oct 8, 2025 | 1.91 | 1.92 | 1.91 | 1.92 | 1.92 | 1.37% | 6,505 |
| Oct 7, 2025 | 2.13 | 2.13 | 1.89 | 1.90 | 1.89 | -6.70% | 12,338 |
| Oct 6, 2025 | 2.26 | 2.33 | 2.03 | 2.03 | 2.03 | -2.50% | 12,993 |
| Oct 3, 2025 | 1.98 | 2.08 | 1.98 | 2.08 | 2.08 | 0.77% | 58 |
| Oct 2, 2025 | 1.89 | 2.10 | 1.89 | 2.07 | 2.07 | 7.49% | 33,969 |
| Oct 1, 2025 | 1.61 | 2.05 | 1.58 | 1.92 | 1.92 | 27.10% | 40,844 |
| Sep 30, 2025 | 1.58 | 1.64 | 1.42 | 1.51 | 1.51 | -11.42% | 59,512 |
| Sep 29, 2025 | 2.43 | 2.52 | 0.98 | 1.71 | 1.71 | -29.83% | 239,629 |