Beyond Meat, Inc. (FRA:0Q3)
Germany
· Delayed Price · Currency is EUR 1.107
+0.036 (3.36%)
At close: Dec 4, 2025
Beyond Meat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.06 | 1.17 | 1.05 | 1.05 | 1.05 | -1.50% | 19,754 |
| Dec 4, 2025 | 1.03 | 1.14 | 1.03 | 1.07 | 1.07 | -0.37% | 44,008 |
| Dec 3, 2025 | 1.09 | 1.09 | 1.00 | 1.07 | 1.07 | -2.90% | 87,576 |
| Dec 2, 2025 | 1.21 | 1.36 | 1.08 | 1.10 | 1.10 | -3.42% | 114,558 |
| Dec 1, 2025 | 0.81 | 1.24 | 0.81 | 1.14 | 1.14 | 32.57% | 55,639 |
| Nov 28, 2025 | 0.85 | 0.90 | 0.83 | 0.86 | 0.86 | 2.38% | 32,650 |
| Nov 27, 2025 | 0.90 | 0.90 | 0.84 | 0.84 | 0.84 | -2.64% | 22,501 |
| Nov 26, 2025 | 0.74 | 0.87 | 0.74 | 0.86 | 0.86 | 15.44% | 34,811 |
| Nov 25, 2025 | 0.73 | 0.76 | 0.71 | 0.75 | 0.75 | -0.69% | 19,153 |
| Nov 24, 2025 | 0.76 | 0.80 | 0.73 | 0.75 | 0.75 | -0.13% | 6,826 |
| Nov 21, 2025 | 0.74 | 0.76 | 0.71 | 0.75 | 0.75 | -0.84% | 17,720 |
| Nov 20, 2025 | 0.86 | 0.88 | 0.76 | 0.76 | 0.76 | -10.51% | 6,260 |
| Nov 19, 2025 | 0.87 | 0.89 | 0.84 | 0.85 | 0.85 | -2.23% | 20,310 |
| Nov 18, 2025 | 0.87 | 0.91 | 0.87 | 0.87 | 0.87 | -2.71% | 24,730 |
| Nov 17, 2025 | 1.03 | 1.03 | 0.88 | 0.89 | 0.89 | -3.91% | 9,050 |
| Nov 14, 2025 | 0.82 | 1.03 | 0.80 | 0.93 | 0.93 | 7.76% | 81,221 |
| Nov 13, 2025 | 0.98 | 0.99 | 0.86 | 0.86 | 0.86 | -9.49% | 43,010 |
| Nov 12, 2025 | 1.07 | 1.09 | 0.95 | 0.95 | 0.95 | -8.25% | 53,686 |
| Nov 11, 2025 | 1.07 | 1.10 | 1.02 | 1.04 | 1.04 | -11.19% | 16,500 |
| Nov 10, 2025 | 1.29 | 1.33 | 1.13 | 1.17 | 1.17 | -2.17% | 39,957 |
| Nov 7, 2025 | 1.08 | 1.22 | 1.00 | 1.20 | 1.20 | 13.89% | 35,846 |
| Nov 6, 2025 | 1.10 | 1.32 | 1.05 | 1.05 | 1.05 | -4.37% | 64,565 |
| Nov 5, 2025 | 1.17 | 1.23 | 1.09 | 1.10 | 1.10 | -5.18% | 66,243 |
| Nov 4, 2025 | 1.12 | 1.25 | 1.10 | 1.16 | 1.16 | -4.14% | 48,830 |
| Nov 3, 2025 | 1.45 | 1.50 | 1.19 | 1.21 | 1.21 | -14.44% | 96,627 |
| Oct 31, 2025 | 1.41 | 1.49 | 1.35 | 1.41 | 1.41 | 0.64% | 31,178 |
| Oct 30, 2025 | 1.59 | 1.59 | 1.40 | 1.40 | 1.40 | -10.86% | 91,781 |
| Oct 29, 2025 | 1.73 | 1.81 | 1.54 | 1.58 | 1.57 | -4.66% | 80,714 |
| Oct 28, 2025 | 1.52 | 2.02 | 1.49 | 1.65 | 1.65 | 5.97% | 140,809 |
| Oct 27, 2025 | 1.69 | 1.90 | 1.55 | 1.56 | 1.56 | -13.87% | 168,717 |
| Oct 24, 2025 | 2.70 | 2.90 | 1.81 | 1.81 | 1.81 | -24.77% | 240,932 |
| Oct 23, 2025 | 3.35 | 3.35 | 2.30 | 2.41 | 2.41 | -20.33% | 239,436 |
| Oct 22, 2025 | 4.25 | 7.44 | 2.30 | 3.02 | 3.02 | -5.12% | 841,973 |
| Oct 21, 2025 | 1.55 | 3.18 | 1.43 | 3.18 | 3.18 | 161.12% | 131,745 |
| Oct 20, 2025 | 0.78 | 1.27 | 0.78 | 1.22 | 1.22 | 132.46% | 103,679 |
| Oct 17, 2025 | 0.48 | 0.59 | 0.46 | 0.52 | 0.52 | 30.35% | 15,806 |
| Oct 16, 2025 | 0.67 | 0.67 | 0.40 | 0.40 | 0.40 | -26.77% | 42,820 |
| Oct 15, 2025 | 0.69 | 0.74 | 0.54 | 0.55 | 0.55 | -22.47% | 95,920 |
| Oct 14, 2025 | 0.87 | 1.01 | 0.71 | 0.71 | 0.71 | -26.17% | 32,510 |
| Oct 13, 2025 | 1.79 | 1.79 | 0.75 | 0.96 | 0.96 | -43.41% | 26,728 |
| Oct 10, 2025 | 1.70 | 1.88 | 1.70 | 1.70 | 1.70 | 0.36% | 95 |
| Oct 9, 2025 | 1.77 | 1.77 | 1.69 | 1.69 | 1.69 | -3.65% | - |
| Oct 8, 2025 | 1.86 | 1.86 | 1.74 | 1.75 | 1.75 | -3.57% | - |
| Oct 7, 2025 | 1.98 | 2.00 | 1.82 | 1.82 | 1.82 | -7.34% | 655 |
| Oct 6, 2025 | 2.14 | 2.16 | 1.96 | 1.96 | 1.96 | -3.59% | 1,037 |
| Oct 3, 2025 | 1.96 | 2.05 | 1.96 | 2.04 | 2.04 | -0.68% | 300 |
| Oct 2, 2025 | 1.85 | 2.08 | 1.85 | 2.05 | 2.05 | 6.00% | 14,838 |
| Oct 1, 2025 | 1.59 | 1.98 | 1.56 | 1.93 | 1.93 | 22.10% | 780 |
| Sep 30, 2025 | 1.48 | 1.59 | 1.42 | 1.58 | 1.58 | 4.42% | 7,800 |
| Sep 29, 2025 | 2.41 | 2.41 | 0.98 | 1.52 | 1.52 | -37.26% | 10,582 |
| Sep 26, 2025 | 2.37 | 2.43 | 2.37 | 2.42 | 2.42 | 1.47% | 70 |
| Sep 25, 2025 | 2.42 | 2.42 | 2.33 | 2.38 | 2.38 | -1.81% | - |
| Sep 24, 2025 | 2.49 | 2.50 | 2.38 | 2.43 | 2.43 | 2.10% | 236 |
| Sep 23, 2025 | 2.35 | 2.48 | 2.35 | 2.38 | 2.38 | 0.59% | 500 |
| Sep 22, 2025 | 2.38 | 2.41 | 2.30 | 2.36 | 2.36 | -0.46% | 67 |
| Sep 19, 2025 | 2.32 | 2.40 | 2.32 | 2.37 | 2.37 | 2.50% | 150 |
| Sep 18, 2025 | 2.31 | 2.40 | 2.31 | 2.32 | 2.32 | 1.85% | - |
| Sep 17, 2025 | 2.22 | 2.32 | 2.21 | 2.27 | 2.27 | 1.43% | 314 |
| Sep 16, 2025 | 2.28 | 2.32 | 2.24 | 2.24 | 2.24 | -4.39% | - |
| Sep 15, 2025 | 2.24 | 2.35 | 2.22 | 2.35 | 2.35 | 4.27% | 2 |
| Sep 12, 2025 | 2.18 | 2.26 | 2.12 | 2.25 | 2.25 | 3.98% | 3,093 |
| Sep 11, 2025 | 2.08 | 2.26 | 2.08 | 2.16 | 2.16 | 2.51% | 500 |
| Sep 10, 2025 | 2.14 | 2.14 | 2.09 | 2.11 | 2.11 | -2.36% | 1,000 |
| Sep 9, 2025 | 2.11 | 2.16 | 2.07 | 2.16 | 2.16 | 2.56% | 52 |
| Sep 8, 2025 | 2.08 | 2.12 | 2.02 | 2.11 | 2.11 | 2.48% | - |
| Sep 5, 2025 | 1.98 | 2.06 | 1.98 | 2.06 | 2.06 | 4.15% | - |
| Sep 4, 2025 | 1.95 | 2.04 | 1.95 | 1.97 | 1.97 | 0.97% | 951 |
| Sep 3, 2025 | 2.04 | 2.04 | 1.96 | 1.96 | 1.96 | -2.30% | 44 |
| Sep 2, 2025 | 2.09 | 2.09 | 2.00 | 2.00 | 2.00 | -5.79% | 6,990 |
| Sep 1, 2025 | 2.11 | 2.13 | 2.09 | 2.12 | 2.12 | 0.24% | 2,000 |
| Aug 29, 2025 | 2.13 | 2.17 | 2.12 | 2.12 | 2.12 | 0.28% | 963 |
| Aug 28, 2025 | 2.16 | 2.22 | 2.11 | 2.11 | 2.11 | -3.21% | 187 |
| Aug 27, 2025 | 2.12 | 2.20 | 2.12 | 2.18 | 2.18 | 2.92% | 260 |
| Aug 26, 2025 | 2.27 | 2.30 | 2.10 | 2.12 | 2.12 | -3.81% | 6,200 |
| Aug 25, 2025 | 2.20 | 2.22 | 2.07 | 2.21 | 2.21 | 7.30% | 220 |
| Aug 22, 2025 | 2.01 | 2.07 | 2.01 | 2.06 | 2.06 | 1.48% | 3,138 |
| Aug 21, 2025 | 2.04 | 2.04 | 2.01 | 2.03 | 2.03 | 0.05% | 16 |
| Aug 20, 2025 | 2.09 | 2.10 | 2.00 | 2.02 | 2.02 | -1.75% | 5,025 |
| Aug 19, 2025 | 2.14 | 2.15 | 2.06 | 2.06 | 2.06 | -4.23% | 1,305 |
| Aug 18, 2025 | 2.17 | 2.21 | 2.10 | 2.15 | 2.15 | -0.88% | 2,552 |
| Aug 15, 2025 | 2.25 | 2.31 | 2.17 | 2.17 | 2.17 | -8.40% | 9,220 |
| Aug 14, 2025 | 2.37 | 2.38 | 2.32 | 2.37 | 2.37 | 0.08% | - |
| Aug 13, 2025 | 2.29 | 2.41 | 2.29 | 2.37 | 2.37 | 3.14% | 250 |
| Aug 12, 2025 | 2.26 | 2.35 | 2.26 | 2.30 | 2.30 | 0.53% | 50 |
| Aug 11, 2025 | 2.23 | 2.28 | 2.22 | 2.28 | 2.28 | 1.47% | - |
| Aug 8, 2025 | 2.36 | 2.36 | 2.25 | 2.25 | 2.25 | -5.34% | - |
| Aug 7, 2025 | 2.52 | 2.52 | 2.34 | 2.38 | 2.38 | -3.77% | 100 |
| Aug 6, 2025 | 2.60 | 2.60 | 2.47 | 2.47 | 2.47 | -5.94% | 76 |
| Aug 5, 2025 | 2.61 | 2.63 | 2.57 | 2.63 | 2.63 | 1.59% | 34 |
| Aug 4, 2025 | 2.48 | 2.59 | 2.48 | 2.59 | 2.59 | 5.81% | 38 |
| Aug 1, 2025 | 2.61 | 2.61 | 2.44 | 2.44 | 2.44 | -7.00% | 900 |
| Jul 31, 2025 | 2.83 | 2.85 | 2.63 | 2.63 | 2.63 | -6.21% | 1,165 |
| Jul 30, 2025 | 2.78 | 2.93 | 2.78 | 2.80 | 2.80 | 1.12% | 40,000 |
| Jul 29, 2025 | 2.88 | 2.92 | 2.77 | 2.77 | 2.77 | -4.97% | 400 |
| Jul 28, 2025 | 3.08 | 3.08 | 2.89 | 2.92 | 2.92 | -5.39% | 2,150 |
| Jul 25, 2025 | 3.24 | 3.28 | 3.08 | 3.08 | 3.08 | -6.32% | 1,610 |
| Jul 24, 2025 | 3.58 | 3.69 | 3.26 | 3.29 | 3.29 | -9.09% | 300 |
| Jul 23, 2025 | 3.92 | 4.26 | 3.57 | 3.62 | 3.62 | 0.98% | 10,730 |
| Jul 22, 2025 | 3.37 | 3.84 | 3.37 | 3.58 | 3.58 | 3.41% | 12,576 |
| Jul 21, 2025 | 2.99 | 3.71 | 2.99 | 3.47 | 3.47 | 15.65% | 19,700 |