Skip to main content
logo
Beyond Meat, Inc. (ETR:0Q3)
Germany flag Germany · Delayed Price · Currency is EUR
1.728
-0.057 (-3.17%)
Oct 9, 2025, 5:35 PM CET

Beyond Meat Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 20251.781.841.781.831.832.81%4,542
Oct 8, 20251.871.951.771.781.78-5.82%8,246
Oct 7, 20252.032.061.821.891.89-5.50%12,338
Oct 6, 20252.212.301.952.002.00-9.09%28,041
Oct 3, 20252.012.201.972.202.2010.00%22,592
Oct 2, 20251.912.121.892.002.001.52%33,969
Oct 1, 20251.662.051.581.971.9723.12%58,155
Sep 30, 20251.511.651.431.601.605.26%59,512
Sep 29, 20252.412.470.991.521.52-37.70%239,629
Sep 26, 20252.402.472.402.442.440.83%1,002
Sep 25, 20252.482.522.372.422.42-2.42%5,680
Sep 24, 20252.542.592.412.482.482.06%30,443
Sep 23, 20252.382.532.372.432.431.67%4,114
Sep 22, 20252.402.452.332.392.39-1.24%2,374
Sep 19, 20252.352.462.352.422.422.11%4,450
Sep 18, 20252.332.462.312.372.372.60%5,959
Sep 17, 20252.232.392.222.312.310.43%6,553
Sep 16, 20252.402.422.292.302.30-3.36%1,468
Sep 15, 20252.322.392.242.382.384.39%4,228
Sep 12, 20252.192.292.162.282.283.64%4,465
Sep 11, 20252.122.212.122.202.202.33%1,836
Sep 10, 20252.142.212.132.152.15-2.27%5,794
Sep 9, 20252.132.202.122.202.206.80%1,699
Sep 8, 20252.062.062.062.062.06-1,906
Sep 5, 20252.002.062.002.062.063.52%1,800
Sep 4, 20251.992.021.981.991.99-1.00%59,767
Sep 3, 20252.072.102.012.012.01-1.95%3,870
Sep 2, 20252.122.132.042.052.05-5.09%1,371
Sep 1, 20252.152.162.112.162.160.47%1,179
Aug 29, 20252.162.192.142.152.15-1.38%1,800
Aug 28, 20252.192.242.162.182.18-1.80%1,544
Aug 27, 20252.122.252.122.222.223.74%6,300
Aug 26, 20252.272.322.132.142.14-4.89%17,834
Aug 25, 20252.152.292.102.252.257.66%11,867
Aug 22, 20252.042.112.032.092.090.97%4,386
Aug 21, 20252.062.112.032.072.07-2,600
Aug 20, 20252.122.162.042.072.07-3.27%6,120
Aug 19, 20252.162.232.092.142.14-1.38%30,165
Aug 18, 20252.202.262.142.172.17-1.36%7,131
Aug 15, 20252.372.372.202.202.20-8.33%13,303
Aug 14, 20252.402.482.352.402.40-0.41%4,465
Aug 13, 20252.322.452.292.412.412.55%1,681
Aug 12, 20252.282.402.282.352.351.73%1,785
Aug 11, 20252.262.332.262.312.310.87%2,032
Aug 8, 20252.382.432.292.292.29-4.98%3,415
Aug 7, 20252.502.522.362.412.41-5.49%18,352
Aug 6, 20252.672.672.522.552.55-4.14%5,562
Aug 5, 20252.632.672.572.662.661.53%3,734
Aug 4, 20252.532.632.492.622.625.65%7,611
Aug 1, 20252.692.692.482.482.48-7.81%17,302