Beyond Meat Inc. (0Q3.DE)
XETRA: 0Q3.DE
· Real-Time Price · USD
2.23
-0.04 (-1.76%)
At close: Apr 17, 2025, 5:13 PM
0Q3.DE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 2.26 | 2.47 | 2.24 | 2.41 | n/a | 7.11% | 3,192 |
| Apr 16, 2025 | 2.24 | 2.27 | 2.20 | 2.25 | n/a | -0.88% | 2,350 |
| Apr 15, 2025 | 2.35 | 2.44 | 2.27 | 2.27 | n/a | -4.62% | 1,617 |
| Apr 14, 2025 | 2.36 | 2.42 | 2.35 | 2.38 | n/a | -0.42% | 220 |
| Apr 11, 2025 | 2.37 | 2.43 | 2.27 | 2.39 | n/a | -0.42% | 1,485 |
| Apr 10, 2025 | 2.63 | 2.63 | 2.40 | 2.40 | n/a | -8.05% | 3,513 |
| Apr 9, 2025 | 2.36 | 2.63 | 2.36 | 2.61 | n/a | 7.41% | 487 |
| Apr 8, 2025 | 2.62 | 2.78 | 2.42 | 2.43 | n/a | -8.99% | 6,639 |
| Apr 7, 2025 | 2.48 | 2.72 | 2.41 | 2.67 | n/a | 0.38% | 3,921 |
| Apr 4, 2025 | 2.61 | 2.69 | 2.42 | 2.66 | n/a | 2.31% | 2,537 |
| Apr 3, 2025 | 2.64 | 2.76 | 2.57 | 2.60 | n/a | -8.45% | 5,153 |
| Apr 2, 2025 | 2.86 | 2.88 | 2.78 | 2.84 | n/a | 0.35% | 333 |
| Apr 1, 2025 | 2.80 | 2.88 | 2.74 | 2.83 | n/a | -0.35% | 1,743 |
| Mar 31, 2025 | 2.85 | 2.91 | 2.84 | 2.84 | n/a | -1.73% | 3,778 |
| Mar 28, 2025 | 3.05 | 3.14 | 2.82 | 2.89 | n/a | -5.56% | 1,375 |
| Mar 27, 2025 | 3.00 | 3.13 | 2.96 | 3.06 | n/a | 0.33% | 1,722 |
| Mar 26, 2025 | 3.07 | 3.09 | 3.01 | 3.05 | n/a | -2.24% | 2,163 |
| Mar 25, 2025 | 3.06 | 3.18 | 3.00 | 3.12 | n/a | 0.00% | 1,925 |
| Mar 24, 2025 | 3.34 | 3.40 | 3.06 | 3.12 | n/a | -5.17% | 6,046 |
| Mar 21, 2025 | 3.17 | 3.35 | 3.17 | 3.29 | n/a | 2.17% | 3,166 |