Beyond Meat, Inc. (ETR:0Q3)
Germany · Delayed Price · Currency is EUR 2.291
-0.051 (-2.18%)
Sep 16, 2025, 9:04 AM CET
Beyond Meat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 2.30 | 2.34 | 2.25 | 2.34 | 2.34 | 7.34% | 3,313 |
| Sep 12, 2025 | 2.15 | 2.18 | 2.15 | 2.18 | 2.18 | -0.46% | 6 |
| Sep 11, 2025 | 2.10 | 2.19 | 2.10 | 2.19 | 2.19 | 3.30% | 79 |
| Sep 10, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | 1,666 |
| Sep 9, 2025 | 2.18 | 2.18 | 2.12 | 2.12 | 2.12 | 2.91% | 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 |
| Aug 29, 2025 | 2.16 | 2.19 | 2.14 | 2.15 | 2.15 | -1.38% | 1,800 |
| Aug 28, 2025 | 2.19 | 2.24 | 2.16 | 2.18 | 2.18 | -1.80% | 1,544 |
| Aug 27, 2025 | 2.12 | 2.25 | 2.12 | 2.22 | 2.22 | 3.74% | 6,300 |
| Aug 26, 2025 | 2.27 | 2.32 | 2.13 | 2.14 | 2.14 | -4.89% | 17,834 |
| Aug 25, 2025 | 2.15 | 2.29 | 2.10 | 2.25 | 2.25 | 7.66% | 11,867 |
| Aug 22, 2025 | 2.04 | 2.11 | 2.03 | 2.09 | 2.09 | 0.97% | 4,386 |
| Aug 21, 2025 | 2.06 | 2.11 | 2.03 | 2.07 | 2.07 | - | 2,600 |
| Aug 20, 2025 | 2.12 | 2.16 | 2.04 | 2.07 | 2.07 | -3.27% | 6,120 |
| Aug 19, 2025 | 2.16 | 2.23 | 2.09 | 2.14 | 2.14 | -1.38% | 30,165 |
| Aug 18, 2025 | 2.20 | 2.26 | 2.14 | 2.17 | 2.17 | -1.36% | 7,131 |
| Aug 15, 2025 | 2.37 | 2.37 | 2.20 | 2.20 | 2.20 | -8.33% | 13,303 |
| Aug 14, 2025 | 2.40 | 2.48 | 2.35 | 2.40 | 2.40 | -0.41% | 4,465 |
| Aug 13, 2025 | 2.32 | 2.45 | 2.29 | 2.41 | 2.41 | 2.55% | 1,681 |
| Aug 12, 2025 | 2.28 | 2.40 | 2.28 | 2.35 | 2.35 | 1.73% | 1,785 |
| Aug 11, 2025 | 2.26 | 2.33 | 2.26 | 2.31 | 2.31 | 0.87% | 2,032 |
| Aug 8, 2025 | 2.38 | 2.43 | 2.29 | 2.29 | 2.29 | -4.98% | 3,415 |
| Aug 7, 2025 | 2.50 | 2.52 | 2.36 | 2.41 | 2.41 | -5.49% | 18,352 |
| Aug 6, 2025 | 2.67 | 2.67 | 2.52 | 2.55 | 2.55 | -4.14% | 5,562 |
| Aug 5, 2025 | 2.63 | 2.67 | 2.57 | 2.66 | 2.66 | 1.53% | 3,734 |
| Aug 4, 2025 | 2.53 | 2.63 | 2.49 | 2.62 | 2.62 | 5.65% | 7,611 |
| Aug 1, 2025 | 2.69 | 2.69 | 2.48 | 2.48 | 2.48 | -7.81% | 17,302 |
| Jul 31, 2025 | 2.86 | 2.91 | 2.68 | 2.69 | 2.69 | -5.28% | 2,596 |
| Jul 30, 2025 | 2.82 | 2.98 | 2.74 | 2.84 | 2.84 | 1.07% | 77,375 |
| Jul 29, 2025 | 2.92 | 3.04 | 2.80 | 2.81 | 2.81 | -3.77% | 40,406 |
| Jul 28, 2025 | 3.14 | 3.24 | 2.92 | 2.92 | 2.92 | -6.41% | 40,406 |
| Jul 25, 2025 | 3.31 | 3.38 | 3.10 | 3.12 | 3.12 | -5.74% | 8,013 |
| Jul 24, 2025 | 3.60 | 3.69 | 3.22 | 3.31 | 3.31 | -9.81% | 19,491 |
| Jul 23, 2025 | 3.89 | 4.45 | 3.55 | 3.67 | 3.67 | -1.87% | 108,785 |
| Jul 22, 2025 | 3.43 | 3.84 | 3.36 | 3.74 | 3.74 | 6.55% | 15,789 |
| Jul 21, 2025 | 3.00 | 3.84 | 2.99 | 3.51 | 3.51 | 16.61% | 9,654 |
| Jul 18, 2025 | 2.98 | 3.06 | 2.98 | 3.01 | 3.01 | - | 1,912 |
| Jul 17, 2025 | 2.84 | 3.07 | 2.84 | 3.01 | 3.01 | 5.24% | 2,150 |
| Jul 16, 2025 | 2.80 | 2.86 | 2.77 | 2.86 | 2.86 | 0.70% | 2,278 |
| Jul 15, 2025 | 2.95 | 2.99 | 2.84 | 2.84 | 2.84 | -4.70% | 967 |
| Jul 14, 2025 | 2.98 | 3.01 | 2.94 | 2.98 | 2.98 | -1.32% | 1,453 |
| Jul 11, 2025 | 3.05 | 3.09 | 3.00 | 3.02 | 3.02 | -1.95% | 1,380 |
| Jul 10, 2025 | 2.97 | 3.09 | 2.97 | 3.08 | 3.08 | 3.36% | 1,577 |
| Jul 9, 2025 | 3.03 | 3.09 | 2.97 | 2.98 | 2.98 | -2.30% | 518 |
| Jul 8, 2025 | 2.96 | 3.06 | 2.95 | 3.05 | 3.05 | 0.99% | 7,258 |