Beyond Meat, Inc. - 0Q3.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	0.81	0.78	0.78	0.83	0.77	139,367
January 13, 2026	0.82	0.81	0.81	0.85	0.81	156,104
January 12, 2026	0.82	0.85	0.85	0.87	0.81	283,628
January 09, 2026	0.88	0.83	0.83	0.9	0.83	379,185
January 08, 2026	0.88	0.87	0.87	0.92	0.83	274,596
January 07, 2026	0.8	0.87	0.87	0.94	0.77	410,365
January 06, 2026	0.75	0.8	0.8	0.82	0.75	416,695
January 05, 2026	0.76	0.76	0.76	0.82	0.73	623,814
January 02, 2026	0.74	0.75	0.75	0.77	0.71	485,440
December 30, 2025	0.76	0.76	0.75	0.81	0.75	307,504
December 29, 2025	0.79	0.74	0.74	0.81	0.73	1.93M
December 23, 2025	0.91	0.84	0.85	0.92	0.82	2.17M
December 22, 2025	0.95	0.91	0.91	0.99	0.9	170,137
December 19, 2025	0.88	0.94	0.94	1.06	0.88	117,179
December 18, 2025	0.87	0.89	0.89	0.96	0.84	132,491
December 17, 2025	0.92	0.87	0.87	0.97	0.84	95,470
December 16, 2025	0.88	0.91	0.91	0.95	0.84	246,041
December 15, 2025	0.92	0.88	0.88	0.96	0.88	120,339
December 12, 2025	1.01	0.94	0.94	1.03	0.92	114,927
December 11, 2025	1.07	1.01	1.01	1.07	1	107,623
December 10, 2025	1.06	1.06	1.06	1.13	1.03	124,845
December 09, 2025	0.96	1.06	1.06	1.1	0.94	170,790
December 08, 2025	1.06	0.97	0.97	1.09	0.97	163,423
December 05, 2025	1.07	1.06	1.06	1.21	1.04	482,228
December 04, 2025	1.08	1.08	1.08	1.17	1.04	222,279
December 03, 2025	1.1	1.04	1.04	1.11	0.99	1.72M
December 02, 2025	1.21	1.07	1.07	1.38	1.06	1.72M
December 01, 2025	0.85	1.19	1.19	1.25	0.8	751,665
November 28, 2025	0.86	0.85	0.85	0.96	0.81	371,303
November 27, 2025	0.9	0.85	0.85	0.94	0.84	260,381
November 26, 2025	0.75	0.8	0.83	0.87	0.74	424,527
November 25, 2025	0.74	0.75	0.75	0.77	0.71	182,802
November 24, 2025	0.77	0.76	0.76	0.81	0.71	144,900
November 21, 2025	0.76	0.73	0.73	0.78	0.71	548,601
November 20, 2025	0.88	0.75	0.75	0.88	0.74	164,047
November 19, 2025	0.87	0.84	0.84	0.89	0.83	136,320
November 18, 2025	0.88	0.86	0.86	0.91	0.86	185,727
November 17, 2025	1.03	0.89	0.89	1.06	0.87	314,771
November 14, 2025	0.84	0.97	0.97	1.04	0.78	290,487
November 13, 2025	1.02	1.02	1.02	1.02	1.02	211,406
November 12, 2025	1.05	1.02	1.02	1.11	1.01	187,790
November 11, 2025	1.13	1.13	1.13	1.13	1.13	339,022
November 10, 2025	1.3	1.13	1.13	1.32	1.12	684,819
November 07, 2025	1.03	1.19	1.19	1.28	0.98	435,342
November 06, 2025	1.11	1.04	1.04	1.36	1.02	367,183
November 05, 2025	1.17	1.09	1.09	1.24	1.07	193,290
November 04, 2025	1.07	1.15	1.15	1.32	1.04	705,424
November 03, 2025	1.46	1.19	1.19	1.53	1.17	1.04M
October 31, 2025	1.41	1.42	1.42	1.5	1.34	756,821
October 30, 2025	1.58	1.44	1.44	1.61	1.38	483,410
October 29, 2025	1.78	1.55	1.55	1.85	1.54	839,958
October 28, 2025	1.51	1.69	1.69	2.02	1.48	2.41M
October 27, 2025	1.6	1.54	1.54	1.92	1.53	2.17M
October 24, 2025	2.71	1.83	1.83	2.95	1.73	3.01M
October 23, 2025	2.94	2.5	2.5	3.4	2.25	3.92M
October 22, 2025	4.04	2.64	2.64	7.5	2.2	11.22M
October 21, 2025	1.51	3.75	3.75	4.18	1.38	6.71M
October 20, 2025	0.73	1.23	1.23	1.36	0.73	2.54M
October 17, 2025	0.51	0.59	0.59	0.63	0.44	496,401
October 16, 2025	0.6	0.45	0.45	0.68	0.44	519,383

Beyond Meat, Inc. (0Q3.DE) XETRA