Beyond Meat, Inc. (VIE:BYND)
Austria · Delayed Price · Currency is EUR 1.145
+0.043 (3.90%)
At close: Dec 5, 2025
Beyond Meat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.07 | 1.15 | 1.06 | 1.15 | 1.14 | 3.90% | 56,491 |
| Dec 4, 2025 | 1.05 | 1.15 | 1.04 | 1.10 | 1.10 | 4.95% | 22,393 |
| Dec 3, 2025 | 1.08 | 1.09 | 1.01 | 1.05 | 1.05 | -6.58% | 52,838 |
| Dec 2, 2025 | 1.19 | 1.34 | 1.12 | 1.12 | 1.12 | 31.49% | 200,103 |
| Dec 1, 2025 | 0.82 | 0.86 | 0.81 | 0.85 | 0.85 | -1.41% | 51,013 |
| Nov 28, 2025 | 0.87 | 0.92 | 0.84 | 0.87 | 0.87 | 2.97% | 27,592 |
| Nov 27, 2025 | 0.90 | 0.90 | 0.84 | 0.84 | 0.84 | 6.96% | 148,539 |
| Nov 26, 2025 | 0.73 | 0.79 | 0.73 | 0.79 | 0.79 | 8.64% | 35,950 |
| Nov 25, 2025 | 0.74 | 0.75 | 0.72 | 0.72 | 0.72 | -6.29% | 3,770 |
| Nov 24, 2025 | 0.75 | 0.79 | 0.75 | 0.77 | 0.77 | 6.97% | 1,160 |
| Nov 21, 2025 | 0.76 | 0.78 | 0.72 | 0.72 | 0.72 | -9.20% | 27,405 |
| Nov 20, 2025 | 0.87 | 0.88 | 0.80 | 0.80 | 0.80 | -8.63% | 13,947 |
| Nov 19, 2025 | 0.87 | 0.89 | 0.86 | 0.87 | 0.87 | -0.62% | 17,786 |
| Nov 18, 2025 | 0.89 | 0.90 | 0.87 | 0.88 | 0.88 | -2.71% | 36,256 |
| Nov 17, 2025 | 1.03 | 1.03 | 0.90 | 0.90 | 0.90 | -8.79% | 63,112 |
| Nov 14, 2025 | 0.83 | 0.99 | 0.81 | 0.99 | 0.99 | 11.74% | 22,594 |
| Nov 13, 2025 | 0.97 | 0.98 | 0.88 | 0.88 | 0.88 | -13.50% | 27,327 |
| Nov 12, 2025 | 1.06 | 1.10 | 1.00 | 1.02 | 1.02 | -3.77% | 21,958 |
| Nov 11, 2025 | 1.07 | 1.13 | 1.05 | 1.06 | 1.06 | -7.57% | 85,313 |
| Nov 10, 2025 | 1.31 | 1.31 | 1.15 | 1.15 | 1.15 | 13.09% | 103,864 |
| Nov 7, 2025 | 1.07 | 1.08 | 0.99 | 1.02 | 1.02 | -7.47% | 44,711 |
| Nov 6, 2025 | 1.11 | 1.20 | 1.08 | 1.10 | 1.10 | -1.96% | 12,355 |
| Nov 5, 2025 | 1.18 | 1.20 | 1.12 | 1.12 | 1.12 | -10.76% | 32,801 |
| Nov 4, 2025 | 1.14 | 1.26 | 1.07 | 1.26 | 1.25 | 3.63% | 67,882 |
| Nov 3, 2025 | 1.46 | 1.50 | 1.21 | 1.21 | 1.21 | -11.99% | 34,300 |
| Oct 31, 2025 | 1.43 | 1.48 | 1.37 | 1.38 | 1.38 | -4.38% | 65,969 |
| Oct 30, 2025 | 1.59 | 1.59 | 1.42 | 1.44 | 1.44 | -10.17% | 47,117 |
| Oct 29, 2025 | 1.79 | 1.80 | 1.56 | 1.60 | 1.60 | -8.25% | 56,239 |
| Oct 28, 2025 | 1.53 | 1.81 | 1.51 | 1.75 | 1.75 | -0.40% | 98,371 |
| Oct 27, 2025 | 1.81 | 1.87 | 1.67 | 1.75 | 1.75 | -20.96% | 249,202 |
| Oct 24, 2025 | 2.67 | 2.82 | 2.16 | 2.22 | 2.22 | -22.85% | 78,422 |
| Oct 23, 2025 | 2.88 | 2.88 | 2.34 | 2.88 | 2.88 | -48.01% | 163,832 |
| Oct 22, 2025 | 4.45 | 6.46 | 4.30 | 5.53 | 5.53 | 173.90% | 333,257 |
| Oct 21, 2025 | 1.49 | 2.02 | 1.43 | 2.02 | 2.02 | 116.96% | 4,995,009 |
| Oct 20, 2025 | 0.86 | 0.93 | 0.78 | 0.93 | 0.93 | 85.16% | 29,843 |
| Oct 17, 2025 | 0.49 | 0.50 | 0.44 | 0.50 | 0.50 | -0.87% | 30,959 |
| Oct 16, 2025 | 0.67 | 0.68 | 0.51 | 0.51 | 0.51 | -26.31% | 34,834 |
| Oct 15, 2025 | 0.73 | 0.75 | 0.66 | 0.69 | 0.69 | 0.73% | 34,291 |
| Oct 14, 2025 | 0.88 | 0.88 | 0.68 | 0.68 | 0.68 | -23.65% | 11,830 |
| Oct 13, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -52.62% | - |
| Oct 10, 2025 | 1.71 | 1.89 | 1.71 | 1.89 | 1.89 | 9.39% | 10,760 |
| Oct 9, 2025 | 1.80 | 1.82 | 1.73 | 1.73 | 1.73 | -4.75% | 17,520 |
| Oct 8, 2025 | 1.91 | 1.94 | 1.80 | 1.81 | 1.81 | -4.63% | 6,105 |
| Oct 7, 2025 | 2.02 | 2.03 | 1.90 | 1.90 | 1.90 | -6.36% | 19,246 |
| Oct 6, 2025 | 2.24 | 2.29 | 2.03 | 2.03 | 2.03 | -1.74% | 14,522 |
| Oct 3, 2025 | 2.00 | 2.10 | 2.00 | 2.07 | 2.07 | -0.82% | 17,644 |
| Oct 2, 2025 | 1.89 | 2.10 | 1.89 | 2.08 | 2.08 | 9.23% | 52,475 |
| Oct 1, 2025 | 1.64 | 1.91 | 1.58 | 1.91 | 1.91 | 25.97% | 17,348 |
| Sep 30, 2025 | 1.58 | 1.64 | 1.51 | 1.51 | 1.51 | -11.21% | 31,658 |
| Sep 29, 2025 | 2.45 | 2.51 | 1.09 | 1.70 | 1.70 | -29.70% | 11,402 |