Beyond Meat, Inc. (VIE:BYND)
Austria flag Austria · Delayed Price · Currency is EUR
2.065
-0.017 (-0.82%)
At close: Oct 3, 2025

Beyond Meat Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 3, 20252.002.102.002.072.07-0.82%17,644
Oct 2, 20251.892.101.892.082.089.23%52,475
Oct 1, 20251.641.911.581.911.9125.97%17,348
Sep 30, 20251.581.641.511.511.51-11.21%31,658
Sep 29, 20252.452.511.091.701.70-29.70%11,402
Sep 26, 20252.422.432.402.422.420.12%7,082
Sep 25, 20252.462.512.382.422.42-1.14%11,994
Sep 24, 20252.502.512.422.452.45-2.62%10,864
Sep 23, 20252.402.522.372.522.524.79%26,342
Sep 22, 20252.432.432.332.402.40-0.25%2,371
Sep 19, 20252.362.452.362.412.41-1.72%11,588
Sep 18, 20252.352.452.332.452.453.77%9,292
Sep 17, 20252.262.362.242.362.361.72%1,247
Sep 16, 20252.352.392.322.322.32-2.03%-
Sep 15, 20252.282.372.222.372.378.53%18,856
Sep 12, 20252.222.222.172.182.18-0.68%3,451
Sep 11, 20252.132.202.132.202.202.33%6,969
Sep 10, 20252.192.202.142.152.151.66%8,237
Sep 9, 20252.152.162.112.112.11-0.24%-
Sep 8, 20252.112.132.092.122.122.92%2,429
Sep 5, 20252.032.062.022.062.063.37%9,721
Sep 4, 20252.042.041.981.991.99-1.39%13,804
Sep 3, 20252.102.102.022.022.02-2.65%16,084
Sep 2, 20252.142.142.072.072.07-3.40%46
Sep 1, 20252.132.152.102.152.15-0.05%-
Aug 29, 20252.172.212.152.152.15-0.88%6,260
Aug 28, 20252.212.262.172.172.170.28%24
Aug 27, 20252.162.182.152.162.16-1.19%-
Aug 26, 20252.232.322.192.192.19-2.37%10,353
Aug 25, 20252.152.252.112.242.246.93%3,471
Aug 22, 20252.062.112.062.092.092.40%20
Aug 21, 20252.082.082.042.042.04-0.20%-
Aug 20, 20252.132.152.052.052.05-4.48%6,921
Aug 19, 20252.162.212.142.142.14-3.99%10,353
Aug 18, 20252.212.262.212.232.23-1.89%3,964
Aug 15, 20252.292.342.232.282.28-2.69%14,749
Aug 14, 20252.422.422.342.342.34-4.34%3,483
Aug 13, 20252.332.452.292.452.454.44%-
Aug 12, 20252.292.342.292.342.342.68%2,009
Aug 11, 20252.302.312.242.282.28-2.77%40
Aug 8, 20252.402.422.352.352.35-2.41%4,346
Aug 7, 20252.482.482.372.402.40-7.26%10,401
Aug 6, 20252.652.652.582.592.59-1.86%47
Aug 5, 20252.652.652.602.642.642.17%56
Aug 4, 20252.522.602.502.582.581.97%10,492
Aug 1, 20252.632.632.532.532.53-7.55%3,451
Jul 31, 20252.882.882.742.742.74-6.39%-
Jul 30, 20252.822.972.822.932.931.91%7,108
Jul 29, 20252.953.012.872.872.87-5.28%3,379
Jul 28, 20253.123.183.033.033.03-3.68%10,065