Beyond Meat, Inc. (FRA:0Q3)
Germany · Delayed Price · Currency is EUR 1.590
+0.078 (5.12%)
Oct 1, 2025, 10:58 AM CET
Beyond Meat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 1.58 | 1.64 | 1.42 | 1.51 | 1.51 | -11.70% | 59,512 |
| Sep 29, 2025 | 2.43 | 2.52 | 0.98 | 1.71 | 1.71 | -29.63% | 239,629 |
| Sep 26, 2025 | 2.43 | 2.44 | 2.43 | 2.43 | 2.43 | - | 70 |
| Sep 25, 2025 | 2.49 | 2.52 | 2.36 | 2.43 | 2.43 | -0.82% | 2,392 |
| Sep 24, 2025 | 2.53 | 2.53 | 2.40 | 2.45 | 2.45 | -2.78% | 30,443 |
| Sep 23, 2025 | 2.37 | 2.52 | 2.37 | 2.52 | 2.52 | 5.44% | 3,508 |
| Sep 22, 2025 | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | -0.42% | 102 |
| Sep 19, 2025 | 2.40 | 2.40 | 2.35 | 2.40 | 2.40 | -1.23% | 2,090 |
| Sep 18, 2025 | 2.33 | 2.43 | 2.33 | 2.43 | 2.43 | 3.40% | 5,959 |
| Sep 17, 2025 | 2.24 | 2.35 | 2.24 | 2.35 | 2.35 | 1.73% | 1,091 |
| Sep 16, 2025 | 2.29 | 2.31 | 2.29 | 2.31 | 2.31 | -1.28% | 65 |
| 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% | 3,093 |
| Sep 11, 2025 | 2.10 | 2.19 | 2.10 | 2.19 | 2.19 | 1.86% | 1,000 |
| Sep 10, 2025 | 2.16 | 2.21 | 2.15 | 2.15 | 2.15 | 1.42% | 1,666 |
| Sep 9, 2025 | 2.19 | 2.19 | 2.12 | 2.12 | 2.12 | 0.95% | 1,699 |
| Sep 8, 2025 | 2.11 | 2.11 | 2.07 | 2.10 | 2.10 | 1.94% | 951 |
| 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 | -2.90% | 2,440 |
| Sep 2, 2025 | 2.17 | 2.21 | 2.07 | 2.07 | 2.07 | -4.61% | 6,990 |
| Sep 1, 2025 | 2.15 | 2.17 | 2.10 | 2.17 | 2.17 | 1.40% | 2,000 |
| Aug 29, 2025 | 2.19 | 2.19 | 2.14 | 2.14 | 2.14 | -0.47% | 1,800 |
| Aug 28, 2025 | 2.21 | 2.26 | 2.15 | 2.15 | 2.15 | -0.46% | 1,544 |
| Aug 27, 2025 | 2.13 | 2.18 | 2.13 | 2.16 | 2.16 | -1.37% | 1,430 |
| Aug 26, 2025 | 2.26 | 2.34 | 2.19 | 2.19 | 2.19 | -1.79% | 17,834 |
| Aug 25, 2025 | 2.18 | 2.26 | 2.11 | 2.23 | 2.23 | 6.70% | 3,383 |
| Aug 22, 2025 | 2.08 | 2.11 | 2.08 | 2.09 | 2.09 | 1.95% | 3,138 |
| Aug 21, 2025 | 2.05 | 2.16 | 2.05 | 2.05 | 2.05 | 0.49% | 5,025 |
| Aug 20, 2025 | 2.10 | 2.13 | 2.04 | 2.04 | 2.04 | -5.56% | 6,120 |
| Aug 19, 2025 | 2.18 | 2.20 | 2.16 | 2.16 | 2.16 | -3.57% | 30,165 |
| Aug 18, 2025 | 2.20 | 2.25 | 2.20 | 2.24 | 2.24 | -1.32% | 6,079 |
| Aug 15, 2025 | 2.28 | 2.35 | 2.20 | 2.27 | 2.27 | -2.99% | 13,303 |
| Aug 14, 2025 | 2.39 | 2.48 | 2.34 | 2.34 | 2.34 | -4.49% | 4,465 |
| Aug 13, 2025 | 2.29 | 2.45 | 2.29 | 2.45 | 2.45 | 4.26% | 490 |
| Aug 12, 2025 | 2.30 | 2.38 | 2.30 | 2.35 | 2.35 | 2.62% | 1,785 |
| Aug 11, 2025 | 2.30 | 2.31 | 2.29 | 2.29 | 2.29 | -2.55% | 913 |
| Aug 8, 2025 | 2.40 | 2.40 | 2.35 | 2.35 | 2.35 | -2.08% | 3,415 |
| Aug 7, 2025 | 2.50 | 2.51 | 2.40 | 2.40 | 2.40 | -6.98% | 468 |
| Aug 6, 2025 | 2.61 | 2.62 | 2.58 | 2.58 | 2.58 | -2.27% | 101 |
| Aug 5, 2025 | 2.68 | 2.68 | 2.64 | 2.64 | 2.64 | 2.33% | 50 |
| Aug 4, 2025 | 2.53 | 2.58 | 2.48 | 2.58 | 2.58 | 1.98% | 7,611 |
| Aug 1, 2025 | 2.67 | 2.67 | 2.53 | 2.53 | 2.53 | -7.66% | 1,744 |
| Jul 31, 2025 | 2.85 | 2.87 | 2.74 | 2.74 | 2.74 | -5.84% | 1,319 |
| Jul 30, 2025 | 2.79 | 2.97 | 2.79 | 2.91 | 2.91 | 0.69% | 77,375 |
| Jul 29, 2025 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | -4.62% | 400 |
| Jul 28, 2025 | 3.09 | 3.17 | 3.03 | 3.03 | 3.03 | -4.11% | 40,406 |
| Jul 25, 2025 | 3.13 | 3.16 | 3.13 | 3.16 | 3.16 | -8.93% | 1,610 |
| Jul 24, 2025 | 3.60 | 3.65 | 3.47 | 3.47 | 3.47 | -10.80% | 17,858 |
| Jul 23, 2025 | 3.96 | 4.42 | 3.78 | 3.89 | 3.89 | 8.96% | 42,551 |