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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.66	0.62	0.62	0.67	0.62	477,569
February 19, 2026	0.6	0.66	0.66	0.69	0.59	256,388
February 18, 2026	0.61	0.61	0.61	0.65	0.6	671,652
February 17, 2026	0.6	0.6	0.6	0.62	0.59	671,652
February 16, 2026	0.63	0.61	0.61	0.63	0.6	100,339
February 13, 2026	0.58	0.6	0.6	0.62	0.58	254,866
February 12, 2026	0.6	0.58	0.58	0.6	0.58	1.01M
February 11, 2026	0.62	0.61	0.61	0.64	0.59	231,949
February 10, 2026	0.64	0.64	0.64	0.7	0.64	243,475
February 09, 2026	0.62	0.64	0.64	0.66	0.6	375,227
February 06, 2026	0.56	0.62	0.62	0.63	0.56	301,479
February 05, 2026	0.59	0.56	0.56	0.61	0.56	464,920
February 04, 2026	0.62	0.6	0.6	0.65	0.6	183,985
February 03, 2026	0.62	0.64	0.64	0.65	0.62	254,725
February 02, 2026	0.62	0.62	0.62	0.65	0.62	232,564
January 30, 2026	0.66	0.64	0.64	0.67	0.64	230,636
January 29, 2026	0.71	0.65	0.65	0.73	0.65	661,715
January 28, 2026	0.71	0.7	0.7	0.76	0.69	212,859
January 27, 2026	0.77	0.72	0.72	0.77	0.7	137,251
January 26, 2026	0.76	0.74	0.74	0.78	0.74	258,767
January 23, 2026	0.8	0.78	0.78	0.83	0.77	160,116
January 22, 2026	0.78	0.79	0.79	0.86	0.78	338,643
January 21, 2026	0.78	0.79	0.79	0.82	0.77	257,581
January 20, 2026	0.82	0.8	0.8	0.83	0.79	371,563
January 19, 2026	0.85	0.84	0.84	0.86	0.82	77,524
January 16, 2026	0.88	0.85	0.85	0.9	0.84	486,037
January 15, 2026	0.83	0.89	0.88	0.93	0.82	713,930
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

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