Beyond Meat, Inc. (MUN:0Q3)
Germany · Delayed Price · Currency is EUR 0.6622
+0.0072 (1.10%)
At close: Feb 20, 2026
Beyond Meat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 0.66 | 0.66 | 0.65 | 0.66 | 0.66 | 1.10% | 5,700 |
| Feb 19, 2026 | 0.62 | 0.66 | 0.61 | 0.66 | 0.66 | 6.16% | 10,000 |
| Feb 18, 2026 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | 1.11% | 6,000 |
| Feb 17, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 1.13% | 1,000 |
| Feb 16, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 1.38% | 3,000 |
| Feb 12, 2026 | 0.62 | 0.62 | 0.60 | 0.60 | 0.60 | -4.00% | 100 |
| Feb 9, 2026 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | 1.27% | 700 |
| Feb 6, 2026 | 0.58 | 0.61 | 0.58 | 0.61 | 0.61 | -2.70% | 1,000 |
| Feb 4, 2026 | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | -10.11% | 1,590 |
| Jan 29, 2026 | 0.71 | 0.71 | 0.70 | 0.70 | 0.70 | -4.06% | 4,100 |
| Jan 28, 2026 | 0.73 | 0.73 | 0.72 | 0.73 | 0.73 | -11.07% | 6,105 |
| Jan 22, 2026 | 0.81 | 0.82 | 0.81 | 0.82 | 0.82 | -2.15% | 45,140 |
| Jan 19, 2026 | 0.86 | 0.86 | 0.84 | 0.84 | 0.84 | -4.75% | 4,300 |
| Jan 15, 2026 | 0.83 | 0.88 | 0.83 | 0.88 | 0.88 | 6.15% | 10 |
| Jan 14, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -0.65% | 200 |
| Jan 13, 2026 | 0.85 | 0.85 | 0.83 | 0.83 | 0.83 | -1.86% | 20 |
| Jan 12, 2026 | 0.86 | 0.86 | 0.85 | 0.85 | 0.85 | -3.39% | 5,400 |
| Jan 9, 2026 | 0.87 | 0.88 | 0.87 | 0.88 | 0.88 | 1.01% | 3,000 |
| Jan 8, 2026 | 0.89 | 0.89 | 0.87 | 0.87 | 0.87 | -5.75% | 50 |
| Jan 7, 2026 | 0.80 | 0.92 | 0.80 | 0.92 | 0.92 | 15.78% | 7,760 |
| Jan 6, 2026 | 0.78 | 0.80 | 0.78 | 0.80 | 0.80 | -0.35% | 2,550 |
| Jan 5, 2026 | 0.76 | 0.80 | 0.76 | 0.80 | 0.80 | 10.87% | 4,000 |
| Jan 2, 2026 | 0.74 | 0.74 | 0.72 | 0.72 | 0.72 | -6.47% | 51 |
| Dec 29, 2025 | 0.79 | 0.79 | 0.77 | 0.77 | 0.77 | -18.57% | 3,000 |
| Dec 15, 2025 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | -6.13% | 1,000 |
| Dec 12, 2025 | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | -7.92% | 1,000 |
| Dec 9, 2025 | 0.99 | 1.10 | 0.99 | 1.10 | 1.10 | 9.04% | 50,000 |
| Dec 3, 2025 | 1.09 | 1.09 | 1.01 | 1.01 | 1.01 | -9.61% | 790 |
| Dec 2, 2025 | 1.21 | 1.21 | 1.11 | 1.11 | 1.11 | 31.15% | 21,500 |
| Nov 26, 2025 | 0.75 | 0.85 | 0.75 | 0.85 | 0.85 | 14.72% | 2,111 |
| Nov 21, 2025 | 0.78 | 0.78 | 0.74 | 0.74 | 0.74 | -15.03% | 5,000 |
| Nov 20, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -16.93% | 1,000 |
| Nov 17, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 35.42% | 1,250 |
| Nov 14, 2025 | 0.83 | 0.84 | 0.77 | 0.77 | 0.77 | -36.51% | 23,000 |
| Nov 10, 2025 | 1.28 | 1.32 | 1.22 | 1.22 | 1.22 | 13.49% | 4,155 |
| Nov 6, 2025 | 1.11 | 1.11 | 1.08 | 1.08 | 1.08 | -8.28% | 5,130 |
| Nov 5, 2025 | 1.19 | 1.19 | 1.17 | 1.17 | 1.17 | -4.79% | 10 |
| Nov 4, 2025 | 1.13 | 1.23 | 1.13 | 1.23 | 1.23 | -5.31% | 50 |
| Nov 3, 2025 | 1.45 | 1.45 | 1.30 | 1.30 | 1.30 | -10.16% | 15,635 |
| Oct 31, 2025 | 1.42 | 1.45 | 1.42 | 1.45 | 1.45 | -8.07% | 10,000 |
| Oct 29, 2025 | 1.75 | 1.75 | 1.57 | 1.57 | 1.57 | -4.61% | 3,348 |
| Oct 28, 2025 | 1.54 | 1.97 | 1.54 | 1.65 | 1.65 | 2.17% | 4,860 |
| Oct 27, 2025 | 1.72 | 1.74 | 1.62 | 1.62 | 1.62 | -18.02% | 11,400 |
| Oct 24, 2025 | 2.62 | 2.79 | 1.97 | 1.97 | 1.97 | -24.81% | 7,750 |
| Oct 23, 2025 | 3.30 | 3.31 | 2.49 | 2.62 | 2.62 | -9.66% | 14,750 |
| Oct 22, 2025 | 4.49 | 7.24 | 2.70 | 2.90 | 2.90 | -10.77% | 57,132 |
| Oct 21, 2025 | 1.55 | 3.25 | 1.46 | 3.25 | 3.25 | 156.51% | 49,229 |
| Oct 20, 2025 | 0.90 | 1.27 | 0.79 | 1.27 | 1.27 | 122.67% | 95,514 |
| Oct 17, 2025 | 0.49 | 0.57 | 0.49 | 0.57 | 0.57 | 20.83% | 35,305 |
| Oct 16, 2025 | 0.65 | 0.65 | 0.47 | 0.47 | 0.47 | -43.40% | 83,155 |