Beyond Meat, Inc. (MUN:0Q3)
Germany · Delayed Price · Currency is EUR 0.7548
-0.0064 (-0.84%)
At close: Nov 21, 2025
Beyond Meat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 0.86 | 0.95 | 0.83 | 0.83 | 0.83 | 26.75% | 7,200 |
| Oct 13, 2025 | 1.79 | 1.79 | 0.66 | 0.66 | 0.66 | -58.98% | 5,000 |
| Sep 30, 2025 | 1.55 | 1.60 | 1.55 | 1.60 | 1.60 | -2.44% | 500 |
| Sep 29, 2025 | 2.45 | 2.45 | 1.64 | 1.64 | 1.64 | -31.58% | 3,000 |
| Sep 22, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 11.85% | 500 |
| Sep 9, 2025 | 2.13 | 2.14 | 2.13 | 2.14 | 2.14 | 7.15% | 10 |
| Sep 3, 2025 | 2.08 | 2.08 | 2.00 | 2.00 | 2.00 | -10.31% | 65 |
| Aug 25, 2025 | 2.12 | 2.23 | 2.12 | 2.23 | 2.23 | -26.91% | 11 |
| Jul 11, 2025 | 3.03 | 3.05 | 3.03 | 3.05 | 3.05 | 5.43% | 12 |
| Jun 18, 2025 | 2.82 | 2.89 | 2.82 | 2.89 | 2.89 | 3.32% | 4 |