Beyond Meat, Inc. (FRA:0Q30)
Germany · Delayed Price · Currency is EUR 6.34
+0.01 (0.16%)
Last updated: Oct 23, 2026, 9:55 PM CEST
FRA:0Q30 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 6.46 | 6.51 | 6.26 | 6.34 | 6.34 | 0.16% | 50 |
| Oct 22, 2026 | 5.95 | 6.33 | 5.87 | 6.33 | 6.33 | 4.72% | - |
| Oct 21, 2026 | 5.97 | 6.05 | 5.97 | 6.04 | 6.04 | 0.83% | - |
| Oct 20, 2026 | 5.79 | 6.08 | 5.79 | 5.99 | 5.99 | 2.83% | 76 |
| Oct 19, 2026 | 6.07 | 6.16 | 5.83 | 5.83 | 5.83 | -3.08% | 614 |
| Oct 16, 2026 | 6.36 | 6.36 | 6.01 | 6.01 | 6.01 | -3.92% | 66 |
| Oct 15, 2026 | 5.87 | 6.33 | 5.87 | 6.26 | 6.26 | 2.63% | 410 |
| Oct 14, 2026 | 6.32 | 6.37 | 6.10 | 6.10 | 6.10 | -5.06% | 500 |
| Oct 13, 2026 | 6.32 | 6.42 | 6.32 | 6.42 | 6.42 | -0.39% | 19 |
| Oct 12, 2026 | 6.84 | 6.84 | 6.45 | 6.45 | 6.45 | -5.71% | 400 |
| Oct 9, 2026 | 6.79 | 6.90 | 6.70 | 6.84 | 6.84 | -0.07% | 2,000 |
| Oct 8, 2026 | 6.72 | 6.84 | 6.66 | 6.84 | 6.84 | 0.88% | 310 |
| Oct 7, 2026 | 7.10 | 7.10 | 6.77 | 6.78 | 6.78 | -3.90% | 2 |
| Oct 6, 2026 | 7.05 | 7.16 | 7.03 | 7.06 | 7.06 | -1.19% | - |
| Oct 5, 2026 | 7.50 | 7.50 | 7.14 | 7.14 | 7.14 | -1.65% | 66 |
| Oct 2, 2026 | 7.13 | 7.28 | 7.13 | 7.26 | 7.26 | 0.35% | - |
| Oct 1, 2026 | 7.26 | 7.26 | 7.02 | 7.24 | 7.24 | -0.07% | 302 |
| Sep 30, 2026 | 7.21 | 7.24 | 7.11 | 7.24 | 7.24 | 0.07% | 25 |
| Sep 29, 2026 | 7.32 | 7.40 | 7.24 | 7.24 | 7.24 | -2.89% | 283 |
| Sep 28, 2026 | 7.26 | 7.50 | 7.22 | 7.45 | 7.45 | 2.55% | 2,168 |
| Sep 25, 2026 | 8.01 | 8.17 | 7.27 | 7.27 | 7.27 | -9.92% | 431 |
| Sep 24, 2026 | 8.76 | 8.97 | 8.07 | 8.07 | 8.07 | -7.62% | 516 |
| Sep 23, 2026 | 9.88 | 9.96 | 8.69 | 8.73 | 8.73 | -13.13% | 624 |
| Sep 22, 2026 | 10.17 | 10.61 | 9.95 | 10.05 | 10.05 | -3.92% | 333 |
| Sep 21, 2026 | 9.90 | 10.71 | 9.90 | 10.46 | 10.46 | 4.81% | 20 |
| Sep 18, 2026 | 10.21 | 10.25 | 9.98 | 9.98 | 9.98 | -2.82% | 100 |
| Sep 17, 2026 | 9.44 | 10.27 | 9.44 | 10.27 | 10.27 | 8.97% | 117 |
| Sep 16, 2026 | 8.54 | 9.50 | 8.51 | 9.43 | 9.43 | 9.34% | 94 |
| Sep 15, 2026 | 8.81 | 8.86 | 8.62 | 8.62 | 8.62 | -3.09% | - |
| Sep 14, 2026 | 8.80 | 8.90 | 8.50 | 8.90 | 8.90 | 1.60% | 2 |
| Sep 11, 2026 | 8.98 | 8.99 | 8.76 | 8.76 | 8.76 | -2.61% | - |
| Sep 10, 2026 | 9.32 | 9.32 | 8.96 | 8.99 | 8.99 | -4.16% | 140 |
| Sep 9, 2026 | 9.65 | 9.89 | 9.38 | 9.38 | 9.38 | -2.29% | 42 |
| Sep 8, 2026 | 9.70 | 10.06 | 9.60 | 9.60 | 9.60 | -1.79% | - |
| Sep 7, 2026 | 9.83 | 10.00 | 9.78 | 9.78 | 9.78 | -4.17% | 168 |
| Sep 4, 2026 | 9.49 | 10.20 | 9.49 | 10.20 | 10.20 | 5.59% | 1,273 |
| Sep 3, 2026 | 9.83 | 9.96 | 9.66 | 9.66 | 9.66 | -3.01% | 2 |
| Sep 2, 2026 | 10.56 | 10.56 | 9.96 | 9.96 | 9.96 | -6.83% | 100 |
| Sep 1, 2026 | 11.28 | 11.28 | 10.66 | 10.69 | 10.69 | -7.04% | 198 |
| Aug 31, 2026 | 11.82 | 11.84 | 11.49 | 11.50 | 11.50 | -3.77% | 151 |
| Aug 28, 2026 | 11.82 | 12.22 | 11.82 | 11.95 | 11.95 | -0.50% | 2 |
| Aug 27, 2026 | 12.01 | 12.19 | 11.99 | 12.01 | 12.01 | -0.99% | - |
| Aug 26, 2026 | 11.98 | 12.21 | 11.88 | 12.13 | 12.13 | 0.33% | 184 |
| Aug 25, 2026 | 12.12 | 12.42 | 11.68 | 12.09 | 12.09 | -1.47% | 122 |
| Aug 24, 2026 | 12.34 | 12.48 | 12.13 | 12.27 | 12.27 | -2.08% | 8 |
| Aug 21, 2026 | 12.15 | 12.98 | 12.15 | 12.53 | 12.53 | -1.49% | 138 |
| Aug 20, 2026 | 11.81 | 12.72 | 11.70 | 12.72 | 12.72 | 7.25% | 84 |
| Aug 19, 2026 | 10.50 | 11.88 | 10.50 | 11.86 | 11.86 | 18.60% | 37 |
| Aug 14, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -7.43% | - |
| Aug 13, 2026 | 10.42 | 11.18 | 10.42 | 10.80 | 10.80 | 2.48% | - |