Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,140.35 +61.49 (+0.76%) Bitcoin USD
63,725.91 +205.53 (+0.32%) CMC Crypto 200
1,331.06 -65.48 (-4.69%)
Beyond Meat, Inc. (BYND.VI)
Vienna - Vienna Delayed price. Currency in EUR
Add to watchlist
As of 09:05AM CEST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | - |
| 25 Apr 2024 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | - |
| 24 Apr 2024 | 5.78 | 5.78 | 5.64 | 5.64 | 5.64 | 3,894 |
| 23 Apr 2024 | 5.87 | 5.87 | 5.79 | 5.79 | 5.79 | 2,596 |
| 22 Apr 2024 | 6.05 | 6.05 | 5.75 | 5.75 | 5.75 | 3,894 |
| 19 Apr 2024 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | - |
| 18 Apr 2024 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | - |
| 17 Apr 2024 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | - |
| 16 Apr 2024 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | - |
| 15 Apr 2024 | 6.30 | 6.30 | 6.11 | 6.11 | 6.11 | 1,298 |
| 12 Apr 2024 | 6.29 | 6.29 | 6.28 | 6.28 | 6.28 | 2,596 |
| 11 Apr 2024 | 6.65 | 6.65 | 6.47 | 6.47 | 6.47 | 2,596 |
| 10 Apr 2024 | 6.89 | 6.89 | 6.62 | 6.62 | 6.62 | 1,298 |
| 09 Apr 2024 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | - |
| 08 Apr 2024 | 6.85 | 6.99 | 6.80 | 6.80 | 6.80 | 3,288 |
| 05 Apr 2024 | 7.02 | 7.02 | 6.89 | 6.89 | 6.89 | 2,576 |
| 04 Apr 2024 | 7.14 | 7.14 | 7.09 | 7.09 | 7.09 | 1,288 |
| 03 Apr 2024 | 7.07 | 7.07 | 6.96 | 6.96 | 6.96 | 1,288 |
| 02 Apr 2024 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | - |
| 28 Mar 2024 | 7.55 | 7.72 | 7.55 | 7.72 | 7.72 | 1,288 |
| 27 Mar 2024 | 7.62 | 7.71 | 7.62 | 7.71 | 7.71 | 1,294 |
| 26 Mar 2024 | 7.33 | 7.56 | 7.32 | 7.56 | 7.56 | 5,152 |
| 25 Mar 2024 | 7.36 | 7.36 | 7.07 | 7.29 | 7.29 | 1,288 |
| 22 Mar 2024 | 7.45 | 7.45 | 7.41 | 7.41 | 7.41 | 1,288 |
| 21 Mar 2024 | 7.52 | 7.53 | 7.48 | 7.48 | 7.48 | 1,288 |
| 20 Mar 2024 | 7.29 | 7.40 | 7.29 | 7.40 | 7.40 | 1,288 |
| 19 Mar 2024 | 7.23 | 7.45 | 6.89 | 6.89 | 6.89 | 2,576 |
| 18 Mar 2024 | 7.85 | 7.85 | 7.48 | 7.51 | 7.51 | 3,864 |
| 15 Mar 2024 | 7.67 | 7.67 | 7.45 | 7.45 | 7.45 | 1,288 |
| 14 Mar 2024 | 8.14 | 8.14 | 7.85 | 7.85 | 7.85 | 1,288 |
| 13 Mar 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 12 Mar 2024 | 7.27 | 7.44 | 7.15 | 7.44 | 7.44 | 1,288 |
| 11 Mar 2024 | 7.54 | 7.54 | 7.25 | 7.37 | 7.37 | 2,576 |
| 08 Mar 2024 | 7.33 | 7.36 | 7.33 | 7.36 | 7.36 | 1,288 |
| 07 Mar 2024 | 7.48 | 7.48 | 7.28 | 7.28 | 7.28 | 2,576 |
| 06 Mar 2024 | 7.83 | 7.84 | 7.55 | 7.56 | 7.56 | 7,728 |
| 05 Mar 2024 | 7.77 | 7.98 | 7.66 | 7.98 | 7.98 | 10,304 |
| 04 Mar 2024 | 9.01 | 9.01 | 8.02 | 8.02 | 8.02 | - |
| 01 Mar 2024 | 9.90 | 10.00 | 9.90 | 10.00 | 10.00 | 1,505 |
| 29 Feb 2024 | 9.85 | 9.85 | 9.66 | 9.66 | 9.66 | 1,288 |
| 28 Feb 2024 | 11.62 | 11.62 | 10.24 | 10.24 | 10.24 | 73 |
| 27 Feb 2024 | 6.81 | 6.91 | 6.73 | 6.83 | 6.83 | 7,390 |
| 26 Feb 2024 | 7.27 | 7.31 | 7.11 | 7.20 | 7.20 | 5,610 |
| 23 Feb 2024 | 7.09 | 7.15 | 6.89 | 6.92 | 6.92 | 7,784 |
| 22 Feb 2024 | 6.43 | 6.76 | 6.43 | 6.76 | 6.76 | 75 |
| 21 Feb 2024 | 6.60 | 6.88 | 6.60 | 6.60 | 6.60 | 4,929 |
| 20 Feb 2024 | 6.54 | 6.54 | 6.44 | 6.44 | 6.44 | 69 |
| 19 Feb 2024 | 6.57 | 6.58 | 6.57 | 6.58 | 6.58 | - |
| 16 Feb 2024 | 6.80 | 6.80 | 6.66 | 6.66 | 6.66 | 3,864 |
| 15 Feb 2024 | 6.29 | 6.38 | 6.26 | 6.38 | 6.38 | 80 |
| 14 Feb 2024 | 6.06 | 6.23 | 6.01 | 6.14 | 6.14 | 3,893 |
| 13 Feb 2024 | 6.44 | 6.47 | 6.05 | 6.05 | 6.05 | 2,213 |
| 12 Feb 2024 | 6.64 | 6.81 | 6.60 | 6.64 | 6.64 | 5,897 |
| 09 Feb 2024 | 6.10 | 6.53 | 6.10 | 6.53 | 6.53 | 4,085 |
| 08 Feb 2024 | 5.75 | 6.01 | 5.67 | 5.92 | 5.92 | 2,822 |
| 07 Feb 2024 | 5.72 | 5.73 | 5.63 | 5.63 | 5.63 | 3,371 |
| 06 Feb 2024 | 5.70 | 5.86 | 5.70 | 5.76 | 5.76 | 1,553 |
| 05 Feb 2024 | 5.97 | 6.00 | 5.72 | 5.77 | 5.77 | 6,993 |
| 02 Feb 2024 | 6.26 | 6.26 | 5.99 | 6.00 | 6.00 | 4,264 |
| 01 Feb 2024 | 6.19 | 6.20 | 6.12 | 6.12 | 6.12 | 2,653 |
| 31 Jan 2024 | 6.31 | 6.49 | 6.31 | 6.38 | 6.38 | 4,829 |
| 30 Jan 2024 | 6.54 | 6.55 | 6.38 | 6.41 | 6.41 | 2,202 |
| 29 Jan 2024 | 6.64 | 6.64 | 6.44 | 6.44 | 6.44 | 1,801 |
| 26 Jan 2024 | 6.49 | 6.78 | 6.49 | 6.78 | 6.78 | 1,353 |
| 25 Jan 2024 | 6.29 | 6.61 | 6.29 | 6.57 | 6.57 | 2,653 |
| 24 Jan 2024 | 6.37 | 6.50 | 6.27 | 6.34 | 6.34 | 10,720 |
| 23 Jan 2024 | 6.64 | 6.78 | 6.40 | 6.40 | 6.40 | 6,440 |
| 22 Jan 2024 | 6.80 | 6.94 | 6.67 | 6.68 | 6.68 | 4,030 |
| 19 Jan 2024 | 6.89 | 6.89 | 6.75 | 6.75 | 6.75 | 3,558 |
| 18 Jan 2024 | 6.67 | 6.76 | 6.54 | 6.76 | 6.76 | 4,046 |
| 17 Jan 2024 | 6.67 | 6.70 | 6.54 | 6.59 | 6.59 | 5,785 |
| 16 Jan 2024 | 6.82 | 6.88 | 6.63 | 6.68 | 6.68 | 4,477 |
| 15 Jan 2024 | 6.92 | 6.92 | 6.86 | 6.86 | 6.86 | 1,709 |
| 12 Jan 2024 | 6.99 | 7.22 | 6.99 | 7.12 | 7.12 | 4,129 |
| 11 Jan 2024 | 7.53 | 7.53 | 6.89 | 6.89 | 6.89 | 2,641 |
| 10 Jan 2024 | 7.46 | 7.69 | 7.46 | 7.69 | 7.69 | 2,233 |
| 09 Jan 2024 | 7.79 | 7.91 | 7.56 | 7.56 | 7.56 | 4,986 |
| 08 Jan 2024 | 7.68 | 7.78 | 7.68 | 7.78 | 7.78 | - |
| 05 Jan 2024 | 7.68 | 7.68 | 7.50 | 7.64 | 7.64 | 3,775 |
| 04 Jan 2024 | 7.57 | 7.69 | 7.57 | 7.69 | 7.69 | 3,076 |
| 03 Jan 2024 | 7.48 | 7.61 | 7.35 | 7.53 | 7.53 | 3,893 |
| 02 Jan 2024 | 8.18 | 8.22 | 7.62 | 7.62 | 7.62 | 4,735 |
| 29 Dec 2023 | 7.90 | 7.91 | 7.90 | 7.91 | 7.91 | - |
| 28 Dec 2023 | 7.86 | 7.86 | 7.77 | 7.77 | 7.77 | 1,114 |
| 27 Dec 2023 | 7.98 | 8.02 | 7.79 | 7.79 | 7.79 | 1,132 |
| 22 Dec 2023 | 8.48 | 8.48 | 8.30 | 8.30 | 8.30 | 3,026 |
| 21 Dec 2023 | 8.59 | 8.59 | 8.43 | 8.43 | 8.43 | 2,228 |
| 20 Dec 2023 | 9.21 | 9.21 | 8.70 | 8.70 | 8.70 | 3,342 |
| 19 Dec 2023 | 9.00 | 9.23 | 9.00 | 9.23 | 9.23 | 1,114 |
| 18 Dec 2023 | 9.17 | 9.32 | 8.90 | 8.90 | 8.90 | 7,798 |
| 15 Dec 2023 | 9.83 | 9.99 | 9.36 | 9.36 | 9.36 | 4,637 |
| 14 Dec 2023 | 9.65 | 9.69 | 9.55 | 9.69 | 9.69 | 3,269 |
| 13 Dec 2023 | 9.82 | 9.85 | 8.99 | 8.99 | 8.99 | 8,166 |
| 12 Dec 2023 | 9.33 | 9.73 | 9.33 | 9.39 | 9.39 | 11,888 |
| 11 Dec 2023 | 8.30 | 8.65 | 8.30 | 8.65 | 8.65 | 3,391 |
| 08 Dec 2023 | 8.39 | 8.51 | 8.38 | 8.51 | 8.51 | 1,714 |
| 07 Dec 2023 | 8.99 | 8.99 | 8.51 | 8.51 | 8.51 | 4,100 |
| 06 Dec 2023 | 8.34 | 8.80 | 8.31 | 8.75 | 8.75 | 7,966 |
| 05 Dec 2023 | 8.00 | 8.36 | 7.66 | 8.36 | 8.36 | 7,181 |
| 04 Dec 2023 | 7.06 | 7.83 | 7.05 | 7.83 | 7.83 | 1,568 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.