Beyond Meat Inc.

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