Beyond Meat, Inc. (ETR:0Q30)
Germany · Delayed Price · Currency is EUR 6.04
-0.06 (-0.98%)
At close: Oct 19, 2026
ETR:0Q30 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 6.11 | 6.18 | 6.04 | 6.04 | 6.04 | -0.98% | 66 |
| Oct 16, 2026 | 6.39 | 6.43 | 6.10 | 6.10 | 6.10 | -4.69% | 1,311 |
| Oct 15, 2026 | 6.06 | 6.40 | 5.87 | 6.40 | 6.40 | 3.39% | 2,502 |
| Oct 14, 2026 | 6.39 | 6.46 | 6.19 | 6.19 | 6.19 | -2.37% | 1,274 |
| Oct 13, 2026 | 6.65 | 6.65 | 6.34 | 6.34 | 6.34 | -4.59% | 1,044 |
| Oct 12, 2026 | 6.85 | 6.93 | 6.65 | 6.65 | 6.65 | -1.48% | 507 |
| Oct 9, 2026 | 6.92 | 6.97 | 6.69 | 6.75 | 6.75 | -1.82% | 56 |
| Oct 8, 2026 | 6.83 | 6.93 | 6.73 | 6.87 | 6.87 | 1.25% | 396 |
| Oct 7, 2026 | 7.15 | 7.20 | 6.79 | 6.79 | 6.79 | -4.91% | 2,492 |
| Oct 6, 2026 | 7.28 | 7.28 | 7.14 | 7.14 | 7.14 | -1.52% | 265 |
| Oct 5, 2026 | 7.32 | 7.37 | 7.24 | 7.25 | 7.25 | -0.96% | 138 |
| Oct 2, 2026 | 7.22 | 7.35 | 7.20 | 7.32 | 7.32 | 3.61% | 3,263 |
| Oct 1, 2026 | 7.46 | 7.46 | 6.99 | 7.06 | 7.06 | -3.02% | 422 |
| Sep 30, 2026 | 7.27 | 7.31 | 7.27 | 7.28 | 7.28 | -0.34% | 9 |
| Sep 29, 2026 | 7.53 | 7.53 | 7.31 | 7.31 | 7.31 | 1.25% | 287 |
| Sep 28, 2026 | 7.33 | 7.48 | 7.17 | 7.22 | 7.22 | -2.04% | 235 |
| Sep 25, 2026 | 8.13 | 8.14 | 7.37 | 7.37 | 7.37 | -13.40% | 676 |
| Sep 24, 2026 | 8.92 | 8.97 | 8.42 | 8.51 | 8.51 | -2.86% | 15,910 |
| Sep 23, 2026 | 10.04 | 10.15 | 8.76 | 8.76 | 8.76 | -12.19% | 190 |
| Sep 22, 2026 | 10.46 | 10.49 | 9.97 | 9.97 | 9.97 | -7.69% | 2,415 |
| Sep 21, 2026 | 10.13 | 10.80 | 10.13 | 10.80 | 10.80 | 6.61% | 1,637 |
| Sep 18, 2026 | 10.16 | 10.41 | 9.84 | 10.13 | 10.13 | -0.88% | 751 |
| Sep 17, 2026 | 9.42 | 10.22 | 9.42 | 10.22 | 10.22 | 12.18% | 1,740 |
| Sep 16, 2026 | 8.62 | 9.24 | 8.62 | 9.11 | 9.11 | 1.33% | 3,998 |
| Sep 15, 2026 | 8.90 | 9.13 | 8.67 | 8.99 | 8.99 | 5.21% | 8,136 |
| Sep 14, 2026 | 8.80 | 8.80 | 8.55 | 8.55 | 8.55 | -4.10% | 1,429 |
| Sep 11, 2026 | 9.00 | 9.25 | 8.91 | 8.91 | 8.91 | -2.14% | 1,037 |
| Sep 10, 2026 | 9.46 | 9.47 | 9.11 | 9.11 | 9.11 | -5.25% | 784 |
| Sep 9, 2026 | 9.63 | 9.90 | 9.57 | 9.61 | 9.61 | -3.27% | 1,963 |
| Sep 8, 2026 | 10.13 | 10.21 | 9.84 | 9.94 | 9.94 | 1.58% | 2,113 |
| Sep 7, 2026 | 10.28 | 10.28 | 9.75 | 9.78 | 9.78 | 1.72% | 567 |
| Sep 4, 2026 | 9.80 | 9.80 | 9.57 | 9.62 | 9.62 | -2.04% | 812 |
| Sep 3, 2026 | 10.09 | 10.09 | 9.71 | 9.82 | 9.82 | -5.53% | 1,900 |
| Sep 2, 2026 | 10.71 | 10.94 | 10.39 | 10.39 | 10.39 | -6.56% | 223 |
| Sep 1, 2026 | 11.77 | 11.77 | 11.12 | 11.12 | 11.12 | -5.04% | 1,144 |
| Aug 31, 2026 | 11.86 | 12.10 | 11.69 | 11.71 | 11.71 | -3.54% | 1,540 |
| Aug 28, 2026 | 12.10 | 12.14 | 11.75 | 12.14 | 12.14 | -1.62% | 134 |
| Aug 27, 2026 | 12.32 | 12.56 | 11.83 | 12.34 | 12.34 | 1.15% | 1,463 |
| Aug 26, 2026 | 12.10 | 12.20 | 11.68 | 12.20 | 12.20 | 3.21% | 227 |
| Aug 25, 2026 | 12.31 | 12.31 | 11.27 | 11.82 | 11.82 | -5.67% | 1,960 |
| Aug 24, 2026 | 12.62 | 12.92 | 12.16 | 12.53 | 12.53 | -2.19% | 10,383 |
| Aug 21, 2026 | 11.47 | 12.81 | 11.46 | 12.81 | 12.81 | 2.89% | 1,603 |
| Aug 20, 2026 | 12.08 | 12.45 | 11.51 | 12.45 | 12.45 | 8.07% | 7,013 |
| Aug 19, 2026 | 10.81 | 11.62 | 10.61 | 11.52 | 11.52 | 6.67% | 1,061 |
| Aug 14, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |
| Aug 13, 2026 | 11.23 | 11.36 | 10.56 | 10.80 | 10.80 | 2.68% | 4,644 |
| Aug 12, 2026 | 10.73 | 11.34 | 10.46 | 10.52 | 10.52 | -1.82% | 10,420 |
| Aug 11, 2026 | 12.90 | 14.07 | 10.71 | 10.71 | 10.71 | -21.91% | 19,245 |
| Aug 10, 2026 | 13.74 | 14.40 | 13.66 | 13.72 | 13.72 | -4.07% | 1,058 |
| Aug 7, 2026 | 14.34 | 14.40 | 13.70 | 14.30 | 14.30 | 1.69% | 14,682 |