Beyond Meat, Inc. (FRA:0Q3)
Germany flag Germany · Delayed Price · Currency is EUR
2.406
-1.106 (-31.49%)
Oct 23, 2025, 9:55 PM CET

Beyond Meat Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20253.353.352.302.412.41-20.33%239,436
Oct 22, 20254.257.442.303.023.02-5.03%1,320,276
Oct 21, 20251.553.181.433.183.18160.66%1,783,412
Oct 20, 20250.781.270.781.221.22132.65%1,772,265
Oct 17, 20250.480.590.460.520.523.64%214,898
Oct 16, 20250.640.670.510.510.51-27.05%428,821
Oct 15, 20250.720.760.660.690.691.61%116,029
Oct 14, 20250.861.060.680.680.68-24.34%245,356
Oct 13, 20251.761.790.610.900.90-52.52%328,699
Oct 10, 20251.711.951.711.901.909.83%7,266
Oct 9, 20251.811.841.731.731.73-9.90%15,631
Oct 8, 20251.911.921.911.921.921.59%6,505
Oct 7, 20252.132.131.891.891.89-6.90%12,338
Oct 6, 20252.262.332.032.032.03-2.40%12,993
Oct 3, 20251.982.081.982.082.080.48%300
Oct 2, 20251.892.101.892.072.077.81%33,969
Oct 1, 20251.612.051.581.921.9227.15%40,844
Sep 30, 20251.581.641.421.511.51-11.70%59,512
Sep 29, 20252.432.520.981.711.71-29.63%239,629
Sep 26, 20252.432.442.432.432.43-70
Sep 25, 20252.492.522.362.432.43-0.82%2,392
Sep 24, 20252.532.532.402.452.45-2.78%30,443
Sep 23, 20252.372.522.372.522.525.44%3,508
Sep 22, 20252.392.392.392.392.39-0.42%102
Sep 19, 20252.402.402.352.402.40-1.23%2,090
Sep 18, 20252.332.432.332.432.433.40%5,959
Sep 17, 20252.242.352.242.352.351.73%1,091
Sep 16, 20252.292.312.292.312.31-1.28%65
Sep 15, 20252.302.342.252.342.347.34%3,313
Sep 12, 20252.152.182.152.182.18-0.46%3,093
Sep 11, 20252.102.192.102.192.191.86%1,000
Sep 10, 20252.162.212.152.152.151.42%1,666
Sep 9, 20252.192.192.122.122.120.95%1,699
Sep 8, 20252.112.112.072.102.101.94%951
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, 20252.072.102.012.012.01-2.90%2,440
Sep 2, 20252.172.212.072.072.07-4.61%6,990
Sep 1, 20252.152.172.102.172.171.40%2,000
Aug 29, 20252.192.192.142.142.14-0.47%1,800
Aug 28, 20252.212.262.152.152.15-0.46%1,544
Aug 27, 20252.132.182.132.162.16-1.37%1,430
Aug 26, 20252.262.342.192.192.19-1.79%17,834
Aug 25, 20252.182.262.112.232.236.70%3,383
Aug 22, 20252.082.112.082.092.091.95%3,138
Aug 21, 20252.052.162.052.052.050.49%5,025
Aug 20, 20252.102.132.042.042.04-5.56%6,120
Aug 19, 20252.182.202.162.162.16-3.57%30,165
Aug 18, 20252.202.252.202.242.24-1.32%6,079
Aug 15, 20252.282.352.202.272.27-2.99%13,303