Beyond Meat, Inc. (VIE:BYND)
Austria · Delayed Price · Currency is EUR 2.048
-0.096 (-4.48%)
At close: Aug 20, 2025, 5:30 PM CET
Beyond Meat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 2.16 | 2.18 | 2.15 | 2.16 | - | -1.19% | - |
| Aug 26, 2025 | 2.23 | 2.32 | 2.19 | 2.19 | - | -2.37% | 10,353 |
| Aug 25, 2025 | 2.15 | 2.25 | 2.11 | 2.24 | - | 6.93% | 3,471 |
| Aug 22, 2025 | 2.06 | 2.11 | 2.06 | 2.09 | - | 2.40% | 20 |
| Aug 21, 2025 | 2.08 | 2.08 | 2.04 | 2.04 | - | -0.20% | - |
| Aug 20, 2025 | 2.13 | 2.15 | 2.05 | 2.05 | - | -4.48% | 6,921 |
| Aug 19, 2025 | 2.16 | 2.21 | 2.14 | 2.14 | - | -3.99% | 10,353 |
| Aug 18, 2025 | 2.21 | 2.26 | 2.21 | 2.23 | - | -1.89% | 3,964 |
| Aug 15, 2025 | 2.29 | 2.34 | 2.23 | 2.28 | - | -2.69% | 14,749 |
| Aug 14, 2025 | 2.42 | 2.42 | 2.34 | 2.34 | - | -4.34% | 3,483 |
| Aug 13, 2025 | 2.33 | 2.45 | 2.29 | 2.45 | - | 4.44% | - |
| Aug 12, 2025 | 2.29 | 2.34 | 2.29 | 2.34 | - | 2.68% | 2,009 |
| Aug 11, 2025 | 2.30 | 2.31 | 2.24 | 2.28 | - | -2.77% | 40 |
| Aug 8, 2025 | 2.40 | 2.42 | 2.35 | 2.35 | - | -2.41% | 4,346 |
| Aug 7, 2025 | 2.48 | 2.48 | 2.37 | 2.40 | - | -7.26% | 10,401 |
| Aug 6, 2025 | 2.65 | 2.65 | 2.58 | 2.59 | - | -1.86% | 47 |
| Aug 5, 2025 | 2.65 | 2.65 | 2.60 | 2.64 | - | 2.17% | 56 |
| Aug 4, 2025 | 2.52 | 2.60 | 2.50 | 2.58 | - | 1.97% | 10,492 |
| Aug 1, 2025 | 2.63 | 2.63 | 2.53 | 2.53 | - | -7.55% | 3,451 |
| Jul 31, 2025 | 2.88 | 2.88 | 2.74 | 2.74 | - | -6.39% | - |
| Jul 30, 2025 | 2.82 | 2.97 | 2.82 | 2.93 | - | 1.91% | 7,108 |
| Jul 29, 2025 | 2.95 | 3.01 | 2.87 | 2.87 | - | -5.28% | 3,379 |
| Jul 28, 2025 | 3.12 | 3.18 | 3.03 | 3.03 | - | -3.68% | 10,065 |
| Jul 25, 2025 | 3.17 | 3.27 | 3.15 | 3.15 | - | -4.05% | - |
| Jul 24, 2025 | 3.66 | 3.66 | 3.28 | 3.28 | - | -15.76% | 16,193 |
| Jul 23, 2025 | 4.00 | 4.35 | 3.84 | 3.90 | - | 9.50% | 70,521 |
| Jul 22, 2025 | 3.39 | 3.68 | 3.38 | 3.56 | - | 13.28% | 13,804 |
| Jul 21, 2025 | 3.01 | 3.14 | 3.00 | 3.14 | - | 4.73% | - |
| Jul 18, 2025 | 3.02 | 3.02 | 3.00 | 3.00 | - | -0.23% | - |
| Jul 17, 2025 | 2.89 | 3.01 | 2.88 | 3.01 | - | 7.78% | 1,790 |
| Jul 16, 2025 | 2.84 | 2.85 | 2.79 | 2.79 | - | -6.03% | - |
| Jul 15, 2025 | 3.01 | 3.01 | 2.95 | 2.97 | - | -0.20% | 6,842 |
| Jul 14, 2025 | 3.00 | 3.00 | 2.97 | 2.97 | - | -1.13% | - |
| Jul 11, 2025 | 3.06 | 3.07 | 3.01 | 3.01 | - | -1.47% | - |
| Jul 10, 2025 | 2.99 | 3.08 | 2.99 | 3.05 | - | 1.67% | 1,110 |
| Jul 9, 2025 | 3.05 | 3.06 | 3.00 | 3.00 | - | -0.03% | - |
| Jul 8, 2025 | 3.00 | 3.07 | 2.99 | 3.00 | - | - | 13,804 |
| Jul 7, 2025 | 2.99 | 3.04 | 2.99 | 3.00 | - | 0.40% | 3,306 |
| Jul 4, 2025 | 3.01 | 3.01 | 2.99 | 2.99 | - | -1.29% | - |
| Jul 3, 2025 | 2.95 | 3.04 | 2.95 | 3.03 | - | 1.17% | - |
| Jul 2, 2025 | 2.95 | 3.00 | 2.92 | 3.00 | - | 1.66% | - |
| Jul 1, 2025 | 2.92 | 2.95 | 2.89 | 2.95 | - | 1.66% | 6,902 |
| Jun 30, 2025 | 2.92 | 2.92 | 2.90 | 2.90 | - | 0.03% | - |
| Jun 27, 2025 | 2.92 | 2.92 | 2.88 | 2.90 | - | -0.10% | 6,888 |
| Jun 26, 2025 | 2.85 | 2.90 | 2.82 | 2.90 | - | 0.52% | 3 |
| Jun 25, 2025 | 2.95 | 3.00 | 2.89 | 2.89 | - | -2.60% | 6,789 |
| Jun 24, 2025 | 3.01 | 3.01 | 2.96 | 2.96 | - | 5.11% | - |
| Jun 23, 2025 | 2.98 | 3.00 | 2.82 | 2.82 | - | -3.49% | - |
| Jun 20, 2025 | 2.92 | 2.94 | 2.91 | 2.92 | - | 0.65% | - |
| Jun 19, 2025 | 2.93 | 2.93 | 2.90 | 2.90 | - | 0.59% | - |