Beyond Meat, Inc. (VIE:BYND)
Austria · Delayed Price · Currency is EUR 2.875
-2.655 (-48.01%)
At close: Oct 23, 2025
Beyond Meat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2025 | 2.42 | 2.43 | 2.40 | 2.42 | 2.42 | 0.12% | 7,082 |
| Sep 25, 2025 | 2.46 | 2.51 | 2.38 | 2.42 | 2.42 | -1.14% | 11,994 |
| Sep 24, 2025 | 2.50 | 2.51 | 2.42 | 2.45 | 2.45 | -2.62% | 10,864 |
| Sep 23, 2025 | 2.40 | 2.52 | 2.37 | 2.52 | 2.52 | 4.79% | 26,342 |
| Sep 22, 2025 | 2.43 | 2.43 | 2.33 | 2.40 | 2.40 | -0.25% | 2,371 |
| Sep 19, 2025 | 2.36 | 2.45 | 2.36 | 2.41 | 2.41 | -1.72% | 11,588 |
| Sep 18, 2025 | 2.35 | 2.45 | 2.33 | 2.45 | 2.45 | 3.77% | 9,292 |
| Sep 17, 2025 | 2.26 | 2.36 | 2.24 | 2.36 | 2.36 | 1.72% | 1,247 |
| Sep 16, 2025 | 2.35 | 2.39 | 2.32 | 2.32 | 2.32 | -2.03% | - |
| Sep 15, 2025 | 2.28 | 2.37 | 2.22 | 2.37 | 2.37 | 8.53% | 18,856 |
| Sep 12, 2025 | 2.22 | 2.22 | 2.17 | 2.18 | 2.18 | -0.68% | 3,451 |
| Sep 11, 2025 | 2.13 | 2.20 | 2.13 | 2.20 | 2.20 | 2.33% | 6,969 |
| Sep 10, 2025 | 2.19 | 2.20 | 2.14 | 2.15 | 2.15 | 1.66% | 8,237 |
| Sep 9, 2025 | 2.15 | 2.16 | 2.11 | 2.11 | 2.11 | -0.24% | - |
| Sep 8, 2025 | 2.11 | 2.13 | 2.09 | 2.12 | 2.12 | 2.92% | 2,429 |
| Sep 5, 2025 | 2.03 | 2.06 | 2.02 | 2.06 | 2.06 | 3.37% | 9,721 |
| Sep 4, 2025 | 2.04 | 2.04 | 1.98 | 1.99 | 1.99 | -1.39% | 13,804 |
| Sep 3, 2025 | 2.10 | 2.10 | 2.02 | 2.02 | 2.02 | -2.65% | 16,084 |
| Sep 2, 2025 | 2.14 | 2.14 | 2.07 | 2.07 | 2.07 | -3.40% | 46 |
| Sep 1, 2025 | 2.13 | 2.15 | 2.10 | 2.15 | 2.15 | -0.05% | - |
| Aug 29, 2025 | 2.17 | 2.21 | 2.15 | 2.15 | 2.15 | -0.88% | 6,260 |
| Aug 28, 2025 | 2.21 | 2.26 | 2.17 | 2.17 | 2.17 | 0.28% | 24 |
| Aug 27, 2025 | 2.16 | 2.18 | 2.15 | 2.16 | 2.16 | -1.19% | - |
| Aug 26, 2025 | 2.23 | 2.32 | 2.19 | 2.19 | 2.19 | -2.37% | 10,353 |
| Aug 25, 2025 | 2.15 | 2.25 | 2.11 | 2.24 | 2.24 | 6.93% | 3,471 |
| Aug 22, 2025 | 2.06 | 2.11 | 2.06 | 2.09 | 2.09 | 2.40% | 20 |
| Aug 21, 2025 | 2.08 | 2.08 | 2.04 | 2.04 | 2.04 | -0.20% | - |
| Aug 20, 2025 | 2.13 | 2.15 | 2.05 | 2.05 | 2.05 | -4.48% | 6,921 |
| Aug 19, 2025 | 2.16 | 2.21 | 2.14 | 2.14 | 2.14 | -3.99% | 10,353 |
| Aug 18, 2025 | 2.21 | 2.26 | 2.21 | 2.23 | 2.23 | -1.89% | 3,964 |
| Aug 15, 2025 | 2.29 | 2.34 | 2.23 | 2.28 | 2.28 | -2.69% | 14,749 |