Skip to main content
Beyond Meat, Inc. (VIE:BYND)
Austria flag Austria · Delayed Price · Currency is EUR
0.647
-0.004 (-0.55%)
Last updated: Mar 9, 2026, 3:30 PM CET

Beyond Meat Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.660.670.640.650.65-0.61%28,755
Mar 6, 20260.680.680.650.650.65-6.14%21,078
Mar 5, 20260.680.690.680.690.69-44,675
Mar 4, 20260.690.700.690.690.691.76%27,898
Mar 3, 20260.720.720.670.680.68-7.97%16,637
Mar 2, 20260.720.750.720.740.74-4.51%58,609
Feb 27, 20260.680.780.670.780.7818.48%-
Feb 26, 20260.660.670.650.650.65-3.11%2,040
Feb 25, 20260.620.680.620.680.6810.75%27,014
Feb 24, 20260.600.610.600.610.612.21%16,780
Feb 23, 20260.620.620.600.600.60-6.16%14,310
Feb 20, 20260.640.670.640.640.647.61%46,579
Feb 19, 20260.610.610.590.590.59-2.31%28,645
Feb 18, 20260.600.630.600.610.611.51%52,830
Feb 17, 20260.610.620.600.600.60-1.97%46,126
Feb 16, 20260.610.610.600.610.611.00%42,522
Feb 13, 20260.590.610.590.600.603.15%5,047
Feb 12, 20260.610.610.580.580.58-3.95%-
Feb 11, 20260.640.640.610.610.61-10.91%5,139
Feb 10, 20260.640.680.640.680.689.15%-
Feb 9, 20260.620.660.620.620.620.58%72,160
Feb 6, 20260.560.620.560.620.625.11%36,507
Feb 5, 20260.620.620.580.590.59-5.44%16,588
Feb 4, 20260.640.640.620.630.63-0.89%26,736
Feb 3, 20260.630.640.630.630.63-1.19%11
Feb 2, 20260.640.640.620.640.64-3.68%34,047
Jan 30, 20260.660.660.660.660.66-1.10%-
Jan 29, 20260.700.720.670.670.67-7.46%77,911
Jan 28, 20260.720.740.720.720.72-0.33%31,571
Jan 27, 20260.760.760.720.730.73-2.23%33,736
Jan 26, 20260.760.770.740.740.74-4.01%86,474
Jan 23, 20260.810.820.770.770.77-6.93%32,487
Jan 22, 20260.810.860.800.830.834.11%21,771
Jan 21, 20260.790.810.790.800.80-2.99%21,039
Jan 20, 20260.830.830.800.820.82-2.21%59,928
Jan 19, 20260.840.850.840.840.84-1.22%12,315
Jan 16, 20260.870.890.850.850.85-4.35%32,123
Jan 15, 20260.820.900.820.890.899.38%127,475
Jan 14, 20260.810.820.790.810.81-1.00%35,694
Jan 13, 20260.830.840.820.820.82-67,856
Jan 12, 20260.830.830.820.820.82-2.02%34,354
Jan 9, 20260.880.900.840.840.84-1.50%13,835
Jan 8, 20260.880.890.840.850.85-2.76%128,977
Jan 7, 20260.790.880.770.880.8813.16%65,650
Jan 6, 20260.770.790.760.780.783.11%28,380
Jan 5, 20260.780.780.730.750.752.06%46,229
Jan 2, 20260.740.750.710.740.74-4.26%38,466
Dec 30, 20250.760.800.750.770.773.89%22,746
Dec 29, 20250.790.800.740.740.74-12.15%156,961
Dec 23, 20250.910.920.840.840.84-9.53%25,140
Dec 22, 20250.960.980.930.930.93-10.77%47,596
Dec 19, 20250.891.050.881.041.0414.95%28,042
Dec 18, 20250.870.930.870.910.91-0.94%14,037
Dec 17, 20250.920.940.910.920.92-1.53%64,841
Dec 16, 20250.860.930.860.930.930.89%9,550
Dec 15, 20250.930.960.910.920.92-5.62%35,924
Dec 12, 20251.021.020.980.980.98-3.85%20,220
Dec 11, 20251.051.061.001.021.02-7.71%33,026
Dec 10, 20251.061.111.041.101.107.41%69,808
Dec 9, 20250.981.030.951.031.031.48%36,314
Dec 8, 20251.061.070.991.011.01-11.70%49,224
Dec 5, 20251.071.151.061.151.143.90%56,491
Dec 4, 20251.051.151.041.101.104.95%22,393
Dec 3, 20251.081.091.011.051.05-6.58%52,838
Dec 2, 20251.191.341.121.121.1231.49%200,103
Dec 1, 20250.820.860.810.850.85-1.41%51,013
Nov 28, 20250.870.920.840.870.872.97%27,592
Nov 27, 20250.900.900.840.840.846.96%148,539
Nov 26, 20250.730.790.730.790.798.64%35,950
Nov 25, 20250.740.750.720.720.72-6.29%3,770
Nov 24, 20250.750.790.750.770.776.97%1,160
Nov 21, 20250.760.780.720.720.72-9.20%27,405
Nov 20, 20250.870.880.800.800.80-8.63%13,947
Nov 19, 20250.870.890.860.870.87-0.62%17,786
Nov 18, 20250.890.900.870.880.88-2.71%36,256
Nov 17, 20251.031.030.900.900.90-8.79%63,112
Nov 14, 20250.830.990.810.990.9911.74%22,594
Nov 13, 20250.970.980.880.880.88-13.50%27,327
Nov 12, 20251.061.101.001.021.02-3.77%21,958
Nov 11, 20251.071.131.051.061.06-7.57%85,313
Nov 10, 20251.311.311.151.151.1513.09%103,864
Nov 7, 20251.071.080.991.021.02-7.47%44,711
Nov 6, 20251.111.201.081.101.10-1.96%12,355
Nov 5, 20251.181.201.121.121.12-10.76%32,801
Nov 4, 20251.141.261.071.261.253.63%67,882
Nov 3, 20251.461.501.211.211.21-11.99%34,300
Oct 31, 20251.431.481.371.381.38-4.38%65,969
Oct 30, 20251.591.591.421.441.44-10.17%47,117
Oct 29, 20251.791.801.561.601.60-8.25%56,239
Oct 28, 20251.531.811.511.751.75-0.40%98,371
Oct 27, 20251.811.871.671.751.75-20.96%249,202
Oct 24, 20252.672.822.162.222.22-22.85%78,422
Oct 23, 20252.882.882.342.882.88-48.01%163,832
Oct 22, 20254.456.464.305.535.53173.90%333,257
Oct 21, 20251.492.021.432.022.02116.96%4,995,009
Oct 20, 20250.860.930.780.930.9385.16%29,843
Oct 17, 20250.490.500.440.500.50-0.87%30,959
Oct 16, 20250.670.680.510.510.51-26.31%34,834
Oct 15, 20250.730.750.660.690.690.73%34,291
Oct 14, 20250.880.880.680.680.68-23.65%11,830