Beyond Meat, Inc. (VIE:BYND)
Austria · Delayed Price · Currency is EUR 2.534
-0.207 (-7.55%)
At close: Aug 1, 2025, 5:30 PM CET
Beyond Meat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 18, 2025 | 2.82 | 2.89 | 2.81 | 2.89 | - | 2.12% | 1 |
| Jun 17, 2025 | 2.85 | 2.85 | 2.82 | 2.83 | - | -1.53% | 1 |
| Jun 16, 2025 | 2.75 | 2.87 | 2.74 | 2.87 | - | 0.99% | - |
| Jun 13, 2025 | 2.79 | 2.84 | 2.79 | 2.84 | - | 0.71% | - |
| Jun 12, 2025 | 2.95 | 2.95 | 2.82 | 2.82 | - | -4.28% | 3,444 |
| Jun 11, 2025 | 2.97 | 3.00 | 2.91 | 2.95 | - | -1.21% | 6,884 |
| Jun 10, 2025 | 2.98 | 3.00 | 2.98 | 2.98 | - | 0.91% | - |
| Jun 9, 2025 | 2.95 | 3.00 | 2.93 | 2.96 | - | 7.06% | 3,446 |
| Jun 6, 2025 | 2.69 | 2.76 | 2.66 | 2.76 | - | -1.07% | 1 |
| Jun 5, 2025 | 2.85 | 2.85 | 2.79 | 2.79 | - | -0.50% | 72 |
| Jun 4, 2025 | 2.79 | 2.81 | 2.78 | 2.81 | - | -2.57% | - |
| Jun 3, 2025 | 2.68 | 2.88 | 2.67 | 2.88 | - | 4.96% | 6,899 |
| Jun 2, 2025 | 2.54 | 2.74 | 2.54 | 2.74 | - | 4.30% | - |
| May 30, 2025 | 2.63 | 2.63 | 2.58 | 2.63 | - | -1.83% | 160 |
| May 29, 2025 | 2.73 | 2.74 | 2.68 | 2.68 | - | 1.02% | 3,616 |
| May 28, 2025 | 2.79 | 2.79 | 2.65 | 2.65 | - | -1.92% | 315 |
| May 27, 2025 | 2.56 | 2.70 | 2.53 | 2.70 | - | 6.58% | - |
| May 26, 2025 | 2.53 | 2.55 | 2.53 | 2.54 | - | 1.04% | - |