Beyond Meat, Inc. (FRA:0Q3)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 3.35 | 3.35 | 2.30 | 2.41 | 2.41 | -20.33% | 239,436 |
| Oct 22, 2025 | 4.25 | 7.44 | 2.30 | 3.02 | 3.02 | -5.03% | 1,320,276 |
| Oct 21, 2025 | 1.55 | 3.18 | 1.43 | 3.18 | 3.18 | 160.66% | 1,783,412 |
| Oct 20, 2025 | 0.78 | 1.27 | 0.78 | 1.22 | 1.22 | 132.65% | 1,772,265 |
| Oct 17, 2025 | 0.48 | 0.59 | 0.46 | 0.52 | 0.52 | 3.64% | 214,898 |
| Oct 16, 2025 | 0.64 | 0.67 | 0.51 | 0.51 | 0.51 | -27.05% | 428,821 |
| Oct 15, 2025 | 0.72 | 0.76 | 0.66 | 0.69 | 0.69 | 1.61% | 116,029 |
| Oct 14, 2025 | 0.86 | 1.06 | 0.68 | 0.68 | 0.68 | -24.34% | 245,356 |
| Oct 13, 2025 | 1.76 | 1.79 | 0.61 | 0.90 | 0.90 | -52.52% | 328,699 |
| Oct 10, 2025 | 1.71 | 1.95 | 1.71 | 1.90 | 1.90 | 9.83% | 7,266 |
| Oct 9, 2025 | 1.81 | 1.84 | 1.73 | 1.73 | 1.73 | -9.90% | 15,631 |
| Oct 8, 2025 | 1.91 | 1.92 | 1.91 | 1.92 | 1.92 | 1.59% | 6,505 |
| Oct 7, 2025 | 2.13 | 2.13 | 1.89 | 1.89 | 1.89 | -6.90% | 12,338 |
| Oct 6, 2025 | 2.26 | 2.33 | 2.03 | 2.03 | 2.03 | -2.40% | 12,993 |
| Oct 3, 2025 | 1.98 | 2.08 | 1.98 | 2.08 | 2.08 | 0.48% | 300 |
| Oct 2, 2025 | 1.89 | 2.10 | 1.89 | 2.07 | 2.07 | 7.81% | 33,969 |
| Oct 1, 2025 | 1.61 | 2.05 | 1.58 | 1.92 | 1.92 | 27.15% | 40,844 |
| 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 |