Beyond Meat Inc. (0Q3.DE)
3.09
0.09 (3.03%)
At close: Mar 14, 2025, 4:59 PM
0Q3.DE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 14, 2025 | 3.08 | 3.19 | 3.00 | 3.10 | 0.05 | 1.64% | 3,100 |
| Mar 13, 2025 | 3.02 | 3.10 | 2.97 | 3.05 | 0.00 | 0.00% | 4,075 |
| Mar 12, 2025 | 2.83 | 3.06 | 2.81 | 3.05 | 0.21 | 7.39% | 3,029 |
| Mar 11, 2025 | 2.98 | 3.05 | 2.80 | 2.84 | -0.20 | -6.58% | 3,922 |
| Mar 10, 2025 | 3.03 | 3.22 | 3.03 | 3.04 | -0.03 | -0.98% | 1,961 |
| Mar 7, 2025 | 2.89 | 3.07 | 2.87 | 3.07 | 0.14 | 4.78% | 4,015 |
| Mar 6, 2025 | 2.94 | 2.96 | 2.86 | 2.93 | -0.04 | -1.35% | 5,320 |
| Mar 5, 2025 | 3.07 | 3.08 | 2.90 | 2.97 | -0.06 | -1.98% | 41,074 |
| Mar 4, 2025 | 2.94 | 3.07 | 2.72 | 3.03 | 0.10 | 3.41% | 3,763 |
| Mar 3, 2025 | 3.01 | 3.10 | 2.88 | 2.93 | -0.13 | -4.25% | 7,396 |
| Feb 28, 2025 | 3.07 | 3.18 | 3.00 | 3.06 | 0.02 | 0.66% | 5,851 |
| Feb 27, 2025 | 3.20 | 3.50 | 2.98 | 3.04 | -0.18 | -5.59% | 14,553 |
| Feb 26, 2025 | 3.52 | 3.63 | 3.22 | 3.22 | -0.32 | -9.04% | 5,713 |
| Feb 25, 2025 | 3.68 | 3.77 | 3.54 | 3.54 | -0.17 | -4.58% | 2,587 |
| Feb 24, 2025 | 3.85 | 3.93 | 3.70 | 3.71 | -0.15 | -3.89% | 3,718 |
| Feb 21, 2025 | 3.87 | 4.10 | 3.82 | 3.86 | -0.05 | -1.28% | 3,632 |
| Feb 20, 2025 | 4.11 | 4.14 | 3.81 | 3.91 | -0.19 | -4.63% | 2,236 |
| Feb 19, 2025 | 4.32 | 4.52 | 4.10 | 4.10 | -0.06 | -1.44% | 9,254 |
| Feb 18, 2025 | 3.76 | 4.21 | 3.73 | 4.16 | 0.36 | 9.47% | 7,031 |
| Feb 17, 2025 | 3.76 | 3.82 | 3.73 | 3.80 | 0.02 | 0.53% | 1,715 |
| Feb 14, 2025 | 3.69 | 3.78 | 3.66 | 3.78 | 0.09 | 2.44% | 1,466 |
| Feb 13, 2025 | 3.62 | 3.71 | 3.62 | 3.69 | 0.03 | 0.82% | 404 |
| Feb 12, 2025 | 3.72 | 3.72 | 3.48 | 3.66 | -0.05 | -1.35% | 33,358 |
| Feb 11, 2025 | 3.69 | 3.79 | 3.68 | 3.71 | -0.10 | -2.62% | 527 |
| Feb 10, 2025 | 3.75 | 3.85 | 3.70 | 3.81 | 0.04 | 1.06% | 1,979 |
| Feb 7, 2025 | 3.76 | 3.83 | 3.72 | 3.77 | 0.02 | 0.53% | 3,076 |
| Feb 6, 2025 | 3.67 | 3.88 | 3.67 | 3.75 | 0.04 | 1.08% | 2,296 |
| Feb 5, 2025 | 3.72 | 3.82 | 3.68 | 3.71 | 0.00 | 0.00% | 3,093 |
| Feb 4, 2025 | 3.70 | 3.75 | 3.62 | 3.71 | 0.03 | 0.82% | 4,093 |
| Feb 3, 2025 | 3.85 | 3.89 | 3.67 | 3.68 | -0.16 | -4.17% | 12,673 |
| Jan 31, 2025 | 3.89 | 3.98 | 3.80 | 3.84 | -0.06 | -1.54% | 1,350 |
| Jan 30, 2025 | 3.86 | 4.00 | 3.86 | 3.90 | 0.04 | 1.04% | 2,911 |
| Jan 29, 2025 | 3.79 | 4.00 | 3.79 | 3.86 | 0.02 | 0.52% | 1,121 |
| Jan 28, 2025 | 3.92 | 4.03 | 3.75 | 3.84 | -0.11 | -2.78% | 8,543 |
| Jan 27, 2025 | 3.81 | 4.23 | 3.73 | 3.95 | 0.06 | 1.54% | 12,006 |
| Jan 24, 2025 | 3.84 | 3.90 | 3.75 | 3.89 | -0.01 | -0.26% | 27,037 |
| Jan 23, 2025 | 3.73 | 3.99 | 3.67 | 3.90 | 0.15 | 4.00% | 3,571 |
| Jan 22, 2025 | 3.79 | 3.89 | 3.65 | 3.75 | -0.08 | -2.09% | 6,481 |
| Jan 21, 2025 | 3.90 | 4.06 | 3.82 | 3.83 | -0.05 | -1.29% | 37,657 |
| Jan 20, 2025 | 3.93 | 4.02 | 3.88 | 3.88 | -0.07 | -1.77% | 4,396 |
| Jan 17, 2025 | 4.08 | 4.08 | 3.93 | 3.95 | -0.09 | -2.23% | 7,736 |
| Jan 16, 2025 | 3.83 | 4.04 | 3.82 | 4.04 | 0.24 | 6.32% | 18,591 |
| Jan 15, 2025 | 3.49 | 3.92 | 3.49 | 3.80 | 0.29 | 8.26% | 1,875 |
| Jan 14, 2025 | 3.50 | 3.62 | 3.42 | 3.51 | -0.07 | -1.96% | 4,437 |
| Jan 13, 2025 | 3.53 | 3.64 | 3.42 | 3.58 | 0.09 | 2.58% | 6,739 |
| Jan 10, 2025 | 3.50 | 3.58 | 3.35 | 3.49 | -0.01 | -0.29% | 22,980 |
| Jan 9, 2025 | 3.47 | 3.54 | 3.47 | 3.50 | 0.02 | 0.57% | 621 |
| Jan 8, 2025 | 3.59 | 3.75 | 3.48 | 3.48 | -0.13 | -3.60% | 7,342 |
| Jan 7, 2025 | 3.71 | 3.85 | 3.61 | 3.61 | -0.17 | -4.50% | 9,167 |
| Jan 6, 2025 | 3.87 | 4.00 | 3.71 | 3.78 | -0.13 | -3.32% | 8,004 |