Beyond Meat, Inc. (VIE:BYN2)
Austria · Delayed Price · Currency is EUR 10.22
-0.28 (-2.67%)
At close: Sep 23, 2026
VIE:BYN2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | -2.67% | - |
| Sep 22, 2026 | 10.48 | 10.67 | 10.48 | 10.50 | 10.50 | 3.14% | - |
| Sep 21, 2026 | 10.13 | 10.33 | 10.13 | 10.18 | 10.18 | 0.49% | - |
| Sep 18, 2026 | 10.28 | 10.31 | 10.01 | 10.13 | 10.13 | -0.98% | 2 |
| Sep 17, 2026 | 9.62 | 10.23 | 9.50 | 10.23 | 10.23 | 15.66% | 1,372 |
| Sep 16, 2026 | 8.70 | 8.85 | 8.64 | 8.85 | 8.85 | -1.12% | 456 |
| Sep 15, 2026 | 8.96 | 9.00 | 8.70 | 8.95 | 8.95 | 4.99% | 972 |
| Sep 14, 2026 | 8.85 | 8.85 | 8.52 | 8.52 | 8.52 | -4.38% | 1,425 |
| Sep 11, 2026 | 9.24 | 9.24 | 8.87 | 8.91 | 8.91 | -2.46% | 1 |
| Sep 10, 2026 | 9.39 | 9.58 | 9.14 | 9.14 | 9.14 | -4.60% | 746 |
| Sep 9, 2026 | 9.70 | 9.75 | 9.58 | 9.58 | 9.58 | -3.38% | 456 |
| Sep 8, 2026 | 9.85 | 10.17 | 9.85 | 9.91 | 9.91 | -2.36% | 456 |
| Sep 7, 2026 | 10.05 | 10.15 | 9.96 | 10.15 | 10.15 | 5.56% | - |
| Sep 4, 2026 | 9.74 | 9.84 | 9.62 | 9.62 | 9.62 | -1.84% | - |
| Sep 3, 2026 | 10.11 | 10.21 | 9.80 | 9.80 | 9.80 | -6.09% | - |
| Sep 2, 2026 | 10.80 | 10.87 | 10.43 | 10.43 | 10.43 | -4.84% | 456 |
| Sep 1, 2026 | 11.44 | 11.58 | 10.96 | 10.96 | 10.96 | -6.24% | - |
| Aug 31, 2026 | 11.98 | 11.98 | 11.69 | 11.69 | 11.69 | -3.55% | 456 |
| Aug 28, 2026 | 12.23 | 12.23 | 12.12 | 12.12 | 12.12 | -1.30% | - |
| Aug 27, 2026 | 12.41 | 12.41 | 12.28 | 12.28 | 12.28 | 2.33% | - |
| Aug 26, 2026 | 12.16 | 12.16 | 11.93 | 12.00 | 12.00 | 1.69% | 15 |
| Aug 25, 2026 | 12.10 | 12.10 | 11.80 | 11.80 | 11.80 | -3.83% | - |
| Aug 24, 2026 | 12.89 | 12.89 | 12.27 | 12.27 | 12.27 | -3.76% | 1 |
| Aug 21, 2026 | 12.40 | 12.75 | 12.40 | 12.75 | 12.75 | 7.96% | - |
| Aug 20, 2026 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | 7.07% | - |
| Aug 19, 2026 | 10.80 | 11.03 | 10.80 | 11.03 | 11.03 | 0.59% | - |
| Aug 13, 2026 | 10.64 | 10.97 | 10.64 | 10.97 | 10.97 | 3.39% | - |
| Aug 12, 2026 | 10.99 | 11.10 | 10.56 | 10.61 | 10.61 | -2.35% | 1,095 |
| Aug 11, 2026 | 13.74 | 13.74 | 10.86 | 10.86 | 10.86 | -20.53% | 1,271 |
| Aug 10, 2026 | 14.12 | 14.30 | 13.67 | 13.67 | 13.67 | -5.01% | - |
| Aug 7, 2026 | 14.01 | 14.39 | 13.74 | 14.39 | 14.39 | 2.35% | 736 |
| Aug 6, 2026 | 15.44 | 15.46 | 14.06 | 14.06 | 14.06 | -12.10% | 53 |
| Aug 5, 2026 | 17.07 | 17.19 | 15.99 | 15.99 | 15.99 | -4.05% | 832 |
| Aug 4, 2026 | 16.32 | 16.67 | 16.17 | 16.67 | 16.67 | 5.11% | 54 |
| Aug 3, 2026 | 15.10 | 15.86 | 14.84 | 15.86 | 15.86 | 5.28% | 277 |
| Jul 31, 2026 | 14.42 | 15.38 | 14.42 | 15.06 | 15.06 | 5.02% | 4 |
| Jul 30, 2026 | 14.02 | 14.34 | 14.02 | 14.34 | 14.34 | 2.03% | 278 |
| Jul 29, 2026 | 14.54 | 14.54 | 14.06 | 14.06 | 14.06 | -1.06% | - |
| Jul 28, 2026 | 14.67 | 14.77 | 14.21 | 14.21 | 14.21 | -3.96% | - |
| Jul 27, 2026 | 15.10 | 15.14 | 14.79 | 14.79 | 14.79 | 0.41% | 1 |
| Jul 24, 2026 | 14.90 | 15.46 | 14.67 | 14.73 | 14.73 | -1.50% | 630 |
| Jul 23, 2026 | 15.80 | 15.80 | 14.96 | 14.96 | 14.96 | -6.12% | - |
| Jul 22, 2026 | 15.95 | 16.05 | 15.89 | 15.93 | 15.93 | 0.38% | 68 |
| Jul 21, 2026 | 15.77 | 15.87 | 15.66 | 15.87 | 15.87 | 2.03% | 267 |
| Jul 20, 2026 | 15.99 | 16.23 | 15.54 | 15.56 | 15.56 | -0.19% | 102 |
| Jul 17, 2026 | 15.80 | 15.90 | 15.59 | 15.59 | 15.59 | -5.46% | 522 |
| Jul 16, 2026 | 16.62 | 16.62 | 16.47 | 16.49 | 16.49 | -1.08% | 2 |
| Jul 15, 2026 | 16.53 | 16.67 | 16.43 | 16.67 | 16.67 | 2.49% | 1 |
| Jul 14, 2026 | 16.65 | 16.80 | 16.26 | 16.26 | 16.26 | -3.82% | 34 |
| Jul 13, 2026 | 17.45 | 17.45 | 16.91 | 16.91 | 16.91 | -2.59% | 12 |