Beyond Meat, Inc. (ETR:0Q30)
Germany · Delayed Price · Currency is EUR 7.31
+0.09 (1.25%)
At close: Sep 29, 2026
ETR:0Q30 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 15.49 | 15.74 | 13.93 | 14.06 | 14.06 | -12.13% | 8,297 |
| Aug 5, 2026 | 17.62 | 17.62 | 15.75 | 16.01 | 16.01 | -4.36% | 2,590 |
| Aug 4, 2026 | 16.01 | 16.75 | 16.01 | 16.73 | 16.73 | 5.82% | 262 |
| Aug 3, 2026 | 15.45 | 16.10 | 14.82 | 15.81 | 15.81 | 4.73% | 455 |
| Jul 31, 2026 | 14.40 | 15.48 | 14.40 | 15.10 | 15.10 | 5.10% | 2,052 |
| Jul 30, 2026 | 14.10 | 14.37 | 14.10 | 14.37 | 14.37 | 1.55% | 1,472 |
| Jul 29, 2026 | 14.04 | 14.97 | 14.00 | 14.15 | 14.15 | 0.51% | 182 |
| Jul 28, 2026 | 14.84 | 14.85 | 13.98 | 14.08 | 14.08 | -3.85% | 3,558 |
| Jul 27, 2026 | 14.90 | 14.96 | 14.64 | 14.64 | 14.64 | -1.07% | 1,266 |
| Jul 24, 2026 | 14.67 | 15.45 | 14.46 | 14.80 | 14.80 | -1.87% | 1,556 |
| Jul 23, 2026 | 16.12 | 16.12 | 14.81 | 15.08 | 15.08 | -5.53% | 483 |
| Jul 22, 2026 | 15.61 | 16.32 | 15.61 | 15.96 | 15.96 | -0.80% | 2,282 |
| Jul 21, 2026 | 16.14 | 16.17 | 15.86 | 16.09 | 16.09 | 2.58% | 1,114 |
| Jul 20, 2026 | 15.75 | 15.96 | 15.42 | 15.69 | 15.69 | -0.17% | 631 |