Skip to main content
Beyond Meat, Inc. (VIE:BYND)
Austria flag Austria · Delayed Price · Currency is EUR
1.145
+0.043 (3.90%)
At close: Dec 5, 2025

Beyond Meat Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 13, 20250.890.890.890.890.89-52.62%-
Oct 10, 20251.711.891.711.891.899.39%10,760
Oct 9, 20251.801.821.731.731.73-4.75%17,520
Oct 8, 20251.911.941.801.811.81-4.63%6,105
Oct 7, 20252.022.031.901.901.90-6.36%19,246
Oct 6, 20252.242.292.032.032.03-1.74%14,522
Oct 3, 20252.002.102.002.072.07-0.82%17,644
Oct 2, 20251.892.101.892.082.089.23%52,475
Oct 1, 20251.641.911.581.911.9125.97%17,348
Sep 30, 20251.581.641.511.511.51-11.21%31,658
Sep 29, 20252.452.511.091.701.70-29.70%11,402
Sep 26, 20252.422.432.402.422.420.12%7,082
Sep 25, 20252.462.512.382.422.42-1.14%11,994
Sep 24, 20252.502.512.422.452.45-2.62%10,864
Sep 23, 20252.402.522.372.522.524.79%26,342
Sep 22, 20252.432.432.332.402.40-0.25%2,371
Sep 19, 20252.362.452.362.412.41-1.72%11,588
Sep 18, 20252.352.452.332.452.453.77%9,292
Sep 17, 20252.262.362.242.362.361.72%1,247
Sep 16, 20252.352.392.322.322.32-2.03%-
Sep 15, 20252.282.372.222.372.378.53%18,856
Sep 12, 20252.222.222.172.182.18-0.68%3,451
Sep 11, 20252.132.202.132.202.202.33%6,969
Sep 10, 20252.192.202.142.152.151.66%8,237
Sep 9, 20252.152.162.112.112.11-0.24%-
Sep 8, 20252.112.132.092.122.122.92%2,429
Sep 5, 20252.032.062.022.062.063.37%9,721
Sep 4, 20252.042.041.981.991.99-1.39%13,804
Sep 3, 20252.102.102.022.022.02-2.65%16,084
Sep 2, 20252.142.142.072.072.07-3.40%46
Sep 1, 20252.132.152.102.152.15-0.05%-
Aug 29, 20252.172.212.152.152.15-0.88%6,260
Aug 28, 20252.212.262.172.172.170.28%24
Aug 27, 20252.162.182.152.162.16-1.19%-
Aug 26, 20252.232.322.192.192.19-2.37%10,353
Aug 25, 20252.152.252.112.242.246.93%3,471
Aug 22, 20252.062.112.062.092.092.40%20
Aug 21, 20252.082.082.042.042.04-0.20%-
Aug 20, 20252.132.152.052.052.05-4.48%6,921
Aug 19, 20252.162.212.142.142.14-3.99%10,353
Aug 18, 20252.212.262.212.232.23-1.89%3,964
Aug 15, 20252.292.342.232.282.28-2.69%14,749
Aug 14, 20252.422.422.342.342.34-4.34%3,483
Aug 13, 20252.332.452.292.452.454.44%-
Aug 12, 20252.292.342.292.342.342.68%2,009
Aug 11, 20252.302.312.242.282.28-2.77%40
Aug 8, 20252.402.422.352.352.35-2.41%4,346
Aug 7, 20252.482.482.372.402.40-7.26%10,401
Aug 6, 20252.652.652.582.592.59-1.86%47
Aug 5, 20252.652.652.602.642.642.17%56
Aug 4, 20252.522.602.502.582.581.97%10,492
Aug 1, 20252.632.632.532.532.53-7.55%3,451
Jul 31, 20252.882.882.742.742.74-6.39%-
Jul 30, 20252.822.972.822.932.931.91%7,108
Jul 29, 20252.953.012.872.872.87-5.28%3,379
Jul 28, 20253.123.183.033.033.03-3.68%10,065
Jul 25, 20253.173.273.153.153.15-4.05%-
Jul 24, 20253.663.663.283.283.28-15.76%16,193
Jul 23, 20254.004.353.843.903.909.50%70,521
Jul 22, 20253.393.683.383.563.5613.28%13,804
Jul 21, 20253.013.143.003.143.144.73%-