Beyond Meat Inc. (0Q3.F)
XETRA: 0Q3.F
· Real-Time Price · USD
2.41
0.18 (7.93%)
At close: Apr 17, 2025, 5:00 PM
0Q3.F Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 2.28 | 2.28 | 2.23 | 2.23 | n/a | -1.76% | 1,222 |
| Apr 16, 2025 | 2.20 | 2.29 | 2.18 | 2.27 | n/a | -2.58% | 2,350 |
| Apr 15, 2025 | 2.60 | 2.60 | 2.30 | 2.33 | n/a | -3.32% | 1,010 |
| Apr 14, 2025 | 2.33 | 2.59 | 2.33 | 2.41 | n/a | 3.88% | 220 |
| Apr 11, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | n/a | -6.07% | 5,481 |
| Apr 10, 2025 | 2.34 | 2.68 | 2.34 | 2.47 | n/a | 2.92% | 3,513 |
| Apr 9, 2025 | 2.36 | 2.42 | 2.36 | 2.40 | n/a | -12.73% | 2,083 |
| Apr 8, 2025 | 2.85 | 2.85 | 2.75 | 2.75 | n/a | 7.42% | 5,100 |
| Apr 7, 2025 | 1.80 | 2.56 | 1.80 | 2.56 | n/a | 3.23% | 4,811 |
| Apr 4, 2025 | 2.50 | 2.53 | 2.37 | 2.48 | n/a | -4.25% | 1,217 |
| Apr 3, 2025 | 2.80 | 2.80 | 2.59 | 2.59 | n/a | -8.80% | 2,791 |
| Apr 2, 2025 | 2.80 | 2.84 | 2.80 | 2.84 | n/a | 0.71% | 333 |
| Apr 1, 2025 | 2.82 | 2.99 | 2.64 | 2.82 | n/a | -2.42% | 1,743 |
| Mar 31, 2025 | 2.88 | 2.90 | 2.80 | 2.89 | n/a | -1.03% | 3,778 |
| Mar 28, 2025 | 3.08 | 3.12 | 2.92 | 2.92 | n/a | -3.95% | 459 |
| Mar 27, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | n/a | 2.01% | 601 |
| Mar 26, 2025 | 3.00 | 3.10 | 2.93 | 2.98 | n/a | -5.10% | 2,163 |
| Mar 25, 2025 | 3.21 | 3.21 | 3.05 | 3.14 | n/a | -2.18% | 597 |
| Mar 24, 2025 | 3.31 | 3.40 | 3.21 | 3.21 | n/a | -2.73% | 750 |
| Mar 21, 2025 | 3.24 | 3.32 | 3.24 | 3.30 | n/a | 3.12% | 4,485 |