Meta Platforms, Inc. (BIT:1FB)
Italy
· Delayed Price · Currency is EUR 575.10
+3.90 (0.68%)
At close: Dec 5, 2025
Meta Platforms Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 569.90 | 577.20 | 567.80 | 575.10 | 575.10 | 0.68% | 3,705 |
| Dec 4, 2025 | 549.60 | 588.70 | 547.20 | 571.20 | 571.20 | 3.59% | 19,700 |
| Dec 3, 2025 | 555.90 | 557.20 | 550.50 | 551.40 | 551.40 | 0.09% | 1,871 |
| Dec 2, 2025 | 552.70 | 557.00 | 550.00 | 550.90 | 550.90 | -0.40% | 3,256 |
| Dec 1, 2025 | 550.60 | 554.60 | 536.30 | 553.10 | 553.10 | -0.47% | 4,672 |
| Nov 28, 2025 | 550.20 | 556.50 | 548.40 | 555.70 | 555.70 | 0.71% | 2,150 |
| Nov 27, 2025 | 550.00 | 551.80 | 547.00 | 551.80 | 551.80 | 0.36% | 2,376 |
| Nov 26, 2025 | 552.40 | 554.50 | 544.80 | 549.80 | 549.80 | 1.57% | 7,440 |
| Nov 25, 2025 | 534.10 | 544.30 | 529.20 | 541.30 | 541.30 | 2.06% | 7,097 |
| Nov 24, 2025 | 521.00 | 533.40 | 515.60 | 530.40 | 530.40 | 3.94% | 7,855 |
| Nov 21, 2025 | 507.00 | 517.90 | 503.80 | 510.30 | 510.30 | -0.78% | 4,687 |
| Nov 20, 2025 | 520.30 | 525.60 | 514.30 | 514.30 | 514.30 | 0.69% | 7,719 |
| Nov 19, 2025 | 514.20 | 519.00 | 508.60 | 510.80 | 510.80 | -0.41% | 5,078 |
| Nov 18, 2025 | 513.40 | 517.90 | 503.20 | 512.90 | 512.90 | -1.97% | 9,638 |
| Nov 17, 2025 | 526.40 | 528.40 | 520.50 | 523.20 | 523.20 | -0.46% | 5,813 |
| Nov 14, 2025 | 520.50 | 527.20 | 512.20 | 525.60 | 525.60 | 0.54% | 8,158 |
| Nov 13, 2025 | 528.70 | 531.10 | 521.30 | 522.80 | 522.80 | -0.83% | 6,187 |
| Nov 12, 2025 | 543.40 | 546.00 | 524.50 | 527.20 | 527.20 | -1.93% | 9,367 |
| Nov 11, 2025 | 545.90 | 545.90 | 534.40 | 537.60 | 537.60 | -1.61% | 6,712 |
| Nov 10, 2025 | 549.40 | 549.40 | 540.00 | 546.40 | 546.40 | 4.75% | 9,527 |
| Nov 7, 2025 | 538.60 | 540.00 | 519.90 | 521.60 | 521.60 | -3.28% | 8,460 |
| Nov 6, 2025 | 555.90 | 558.30 | 537.60 | 539.30 | 539.30 | -2.92% | 9,794 |
| Nov 5, 2025 | 541.80 | 556.40 | 531.10 | 555.50 | 555.50 | 1.02% | 5,599 |
| Nov 4, 2025 | 545.70 | 558.80 | 543.80 | 549.90 | 549.90 | -2.60% | 10,089 |
| Nov 3, 2025 | 566.00 | 572.20 | 561.90 | 564.60 | 564.60 | -0.34% | 6,520 |
| Oct 31, 2025 | 586.60 | 586.60 | 563.90 | 566.50 | 566.50 | -3.64% | 13,547 |
| Oct 30, 2025 | 602.70 | 603.60 | 564.30 | 587.90 | 587.90 | -8.63% | 26,382 |
| Oct 29, 2025 | 649.20 | 651.00 | 640.80 | 643.40 | 643.40 | -0.29% | 4,175 |
| Oct 28, 2025 | 645.00 | 651.80 | 639.80 | 645.30 | 645.30 | 0.09% | 10,010 |
| Oct 27, 2025 | 645.20 | 649.40 | 641.80 | 644.70 | 644.70 | 2.22% | 7,944 |
| Oct 24, 2025 | 636.60 | 637.30 | 629.00 | 630.70 | 630.70 | -1.16% | 6,078 |
| Oct 23, 2025 | 632.10 | 639.70 | 630.20 | 638.10 | 638.10 | 1.48% | 4,592 |
| Oct 22, 2025 | 632.10 | 636.40 | 628.40 | 628.80 | 628.80 | -0.02% | 1,212 |
| Oct 21, 2025 | 629.70 | 634.60 | 627.90 | 628.90 | 628.90 | 0.40% | 1,505 |
| Oct 20, 2025 | 618.50 | 628.20 | 616.40 | 626.40 | 626.40 | 3.20% | 1,548 |
| Oct 17, 2025 | 600.20 | 613.50 | 594.90 | 607.00 | 607.00 | -1.68% | 1,497 |
| Oct 16, 2025 | 616.30 | 621.60 | 615.80 | 617.40 | 617.40 | 0.15% | 1,182 |
| Oct 15, 2025 | 613.00 | 622.80 | 610.90 | 616.50 | 616.50 | 0.42% | 1,694 |
| Oct 14, 2025 | 610.00 | 614.50 | 605.00 | 613.90 | 613.90 | -0.63% | 1,119 |
| Oct 13, 2025 | 617.20 | 621.60 | 612.30 | 617.80 | 617.80 | 1.00% | 2,117 |
| Oct 10, 2025 | 633.30 | 636.70 | 611.70 | 611.70 | 611.70 | -2.19% | 2,175 |
| Oct 9, 2025 | 618.90 | 625.40 | 615.10 | 625.40 | 625.40 | 1.35% | 1,488 |
| Oct 8, 2025 | 614.60 | 618.20 | 609.00 | 617.10 | 617.10 | 1.43% | 1,662 |
| Oct 7, 2025 | 611.00 | 616.50 | 608.00 | 608.40 | 608.40 | 1.16% | 2,560 |
| Oct 6, 2025 | 610.50 | 614.00 | 591.00 | 601.40 | 601.40 | -1.75% | 3,876 |
| Oct 3, 2025 | 621.70 | 623.30 | 610.80 | 612.10 | 612.10 | -0.49% | 2,306 |
| Oct 2, 2025 | 615.00 | 620.00 | 613.40 | 615.10 | 615.10 | 0.62% | 2,879 |
| Oct 1, 2025 | 618.40 | 622.50 | 604.50 | 611.30 | 611.30 | -2.21% | 4,504 |
| Sep 30, 2025 | 632.50 | 635.50 | 618.70 | 625.10 | 625.10 | -1.68% | 1,957 |
| Sep 29, 2025 | 639.10 | 641.90 | 635.40 | 635.80 | 635.80 | 0.32% | 2,765 |
| Sep 26, 2025 | 640.70 | 645.90 | 632.90 | 633.80 | 633.80 | -1.89% | 2,167 |
| Sep 25, 2025 | 648.10 | 648.10 | 637.90 | 646.00 | 646.00 | 0.14% | 700 |
| Sep 24, 2025 | 643.30 | 647.50 | 641.10 | 645.10 | 645.10 | -0.81% | 621 |
| Sep 23, 2025 | 651.00 | 652.70 | 643.80 | 650.40 | 650.40 | -1.42% | 976 |
| Sep 22, 2025 | 660.60 | 667.60 | 653.40 | 659.80 | 659.80 | -0.03% | 1,165 |
| Sep 19, 2025 | 659.40 | 670.50 | 659.10 | 660.00 | 660.00 | -0.78% | 1,058 |
| Sep 18, 2025 | 659.70 | 670.00 | 657.40 | 665.20 | 664.75 | 2.24% | 3,987 |
| Sep 17, 2025 | 654.60 | 660.30 | 649.40 | 650.60 | 650.16 | 0.20% | 1,570 |
| Sep 16, 2025 | 648.00 | 655.30 | 648.00 | 649.30 | 648.87 | 0.17% | 503 |
| Sep 15, 2025 | 653.90 | 653.90 | 637.20 | 648.20 | 647.77 | 1.30% | 1,918 |
| Sep 12, 2025 | 639.20 | 642.70 | 636.00 | 639.90 | 639.47 | -0.06% | 675 |
| Sep 11, 2025 | 646.00 | 646.60 | 639.40 | 640.30 | 639.87 | -0.47% | 527 |
| Sep 10, 2025 | 659.20 | 659.20 | 643.00 | 643.30 | 642.87 | -0.73% | 1,238 |
| Sep 9, 2025 | 643.80 | 650.60 | 641.60 | 648.00 | 647.57 | 0.11% | 958 |
| Sep 8, 2025 | 645.10 | 650.80 | 641.00 | 647.30 | 646.87 | 1.05% | 1,074 |
| Sep 5, 2025 | 645.00 | 645.80 | 635.00 | 640.60 | 640.17 | -0.97% | 2,193 |
| Sep 4, 2025 | 633.10 | 652.10 | 633.10 | 646.90 | 646.47 | 2.78% | 1,740 |
| Sep 3, 2025 | 633.80 | 636.70 | 628.60 | 629.40 | 628.98 | 0.72% | 594 |
| Sep 2, 2025 | 629.90 | 630.20 | 621.60 | 624.90 | 624.48 | -1.00% | 1,371 |
| Sep 1, 2025 | 625.80 | 631.50 | 624.40 | 631.20 | 630.78 | -0.25% | 969 |
| Aug 29, 2025 | 643.30 | 643.30 | 630.60 | 632.80 | 632.38 | -1.69% | 733 |
| Aug 28, 2025 | 644.80 | 646.30 | 638.20 | 643.70 | 643.27 | -0.11% | 784 |
| Aug 27, 2025 | 647.60 | 651.00 | 644.00 | 644.40 | 643.97 | -0.14% | 1,377 |
| Aug 26, 2025 | 647.10 | 647.60 | 642.40 | 645.30 | 644.87 | -0.02% | 541 |
| Aug 25, 2025 | 644.80 | 648.20 | 641.40 | 645.40 | 644.97 | 0.30% | 2,335 |
| Aug 22, 2025 | 636.20 | 644.80 | 632.40 | 643.50 | 643.07 | 0.88% | 2,031 |
| Aug 21, 2025 | 642.90 | 642.90 | 634.80 | 637.90 | 637.47 | 0.11% | 1,559 |
| Aug 20, 2025 | 643.20 | 644.10 | 628.00 | 637.20 | 636.77 | -1.41% | 2,076 |
| Aug 19, 2025 | 658.00 | 659.50 | 642.80 | 646.30 | 645.87 | -1.28% | 1,204 |
| Aug 18, 2025 | 674.50 | 675.90 | 649.00 | 654.70 | 654.26 | -2.75% | 4,632 |
| Aug 14, 2025 | 665.20 | 675.90 | 663.10 | 673.20 | 672.75 | 0.40% | 3,654 |
| Aug 13, 2025 | 678.20 | 679.80 | 668.00 | 670.50 | 670.05 | -0.73% | 1,102 |
| Aug 12, 2025 | 661.80 | 677.90 | 659.00 | 675.40 | 674.95 | 1.85% | 3,669 |
| Aug 11, 2025 | 660.30 | 666.00 | 659.90 | 663.10 | 662.66 | 1.24% | 1,942 |
| Aug 8, 2025 | 655.10 | 657.90 | 652.50 | 655.00 | 654.56 | -1.07% | 2,670 |
| Aug 7, 2025 | 663.00 | 669.40 | 661.30 | 662.10 | 661.66 | -0.06% | 1,146 |
| Aug 6, 2025 | 663.90 | 665.10 | 654.40 | 662.50 | 662.06 | 0.11% | 1,302 |
| Aug 5, 2025 | 676.70 | 679.20 | 661.80 | 661.80 | 661.36 | -0.84% | 2,105 |
| Aug 4, 2025 | 654.60 | 667.40 | 653.00 | 667.40 | 666.95 | 2.10% | 2,519 |
| Aug 1, 2025 | 672.00 | 672.40 | 648.30 | 653.70 | 653.26 | -4.33% | 3,199 |
| Jul 31, 2025 | 679.30 | 687.30 | 673.00 | 683.30 | 682.84 | 12.05% | 11,781 |
| Jul 30, 2025 | 612.70 | 618.80 | 609.20 | 609.80 | 609.39 | -1.28% | 3,019 |
| Jul 29, 2025 | 622.10 | 628.20 | 616.60 | 617.70 | 617.29 | 0.03% | 2,187 |
| Jul 28, 2025 | 612.50 | 622.00 | 612.40 | 617.50 | 617.09 | 0.95% | 1,197 |
| Jul 25, 2025 | 609.60 | 614.00 | 608.20 | 611.70 | 611.29 | 0.39% | 695 |
| Jul 24, 2025 | 608.60 | 614.00 | 607.00 | 609.30 | 608.89 | 0.59% | 1,885 |
| Jul 23, 2025 | 601.60 | 605.70 | 601.60 | 605.70 | 605.29 | 0.73% | 1,099 |
| Jul 22, 2025 | 612.30 | 613.40 | 599.70 | 601.30 | 600.90 | -1.31% | 841 |
| Jul 21, 2025 | 607.10 | 614.10 | 606.00 | 609.30 | 608.89 | 1.43% | 1,255 |
| Jul 18, 2025 | 606.10 | 606.10 | 594.00 | 600.70 | 600.30 | -0.63% | 1,822 |