Meta Platforms, Inc. (ETR:FB2A)
Germany
· Delayed Price · Currency is EUR 570.90
-4.10 (-0.71%)
Apr 28, 2026, 5:35 PM CET
Meta Platforms Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 577.90 | 584.00 | 569.00 | 570.90 | 570.90 | -0.71% | 6,802 |
| Apr 27, 2026 | 576.90 | 581.40 | 570.60 | 575.00 | 575.00 | 0.03% | 5,797 |
| Apr 24, 2026 | 565.20 | 574.80 | 559.00 | 574.80 | 574.80 | 0.65% | 6,871 |
| Apr 23, 2026 | 574.10 | 574.20 | 562.30 | 571.10 | 571.10 | -0.89% | 7,953 |
| Apr 22, 2026 | 576.10 | 576.70 | 571.30 | 576.20 | 576.20 | 0.68% | 4,191 |
| Apr 21, 2026 | 571.90 | 575.40 | 568.60 | 572.30 | 572.30 | 0.19% | 4,896 |
| Apr 20, 2026 | 580.00 | 581.90 | 567.70 | 571.20 | 571.20 | -1.59% | 6,119 |
| Apr 17, 2026 | 575.50 | 581.90 | 572.00 | 580.40 | 580.40 | 1.31% | 5,232 |
| Apr 16, 2026 | 573.10 | 575.10 | 567.20 | 572.90 | 572.90 | 0.42% | 4,748 |
| Apr 15, 2026 | 563.00 | 573.00 | 560.00 | 570.50 | 570.50 | 1.53% | 6,025 |
| Apr 14, 2026 | 540.60 | 561.90 | 540.30 | 561.90 | 561.90 | 4.99% | 7,537 |
| Apr 13, 2026 | 533.00 | 541.50 | 531.00 | 535.20 | 535.20 | -0.28% | 3,630 |
| Apr 10, 2026 | 540.10 | 543.80 | 536.40 | 536.70 | 536.70 | -0.43% | 5,293 |
| Apr 9, 2026 | 527.00 | 541.10 | 524.30 | 539.00 | 539.00 | 6.33% | 7,933 |
| Apr 8, 2026 | 516.20 | 520.00 | 506.90 | 506.90 | 506.90 | 3.41% | 9,864 |
| Apr 7, 2026 | 494.05 | 498.05 | 488.25 | 490.20 | 490.20 | -1.18% | 4,815 |
| Apr 2, 2026 | 493.20 | 500.20 | 486.25 | 496.05 | 496.05 | -1.36% | 8,671 |
| Apr 1, 2026 | 500.80 | 502.90 | 495.00 | 502.90 | 502.90 | 3.80% | 16,629 |
| Mar 31, 2026 | 473.05 | 484.50 | 471.75 | 484.50 | 484.50 | 3.63% | 5,433 |
| Mar 30, 2026 | 460.45 | 468.00 | 460.45 | 467.55 | 467.55 | 2.04% | 9,040 |
| Mar 27, 2026 | 477.50 | 477.90 | 457.00 | 458.20 | 458.20 | -4.72% | 14,450 |
| Mar 26, 2026 | 512.70 | 514.60 | 480.40 | 480.90 | 480.90 | -7.16% | 7,051 |
| Mar 25, 2026 | 516.90 | 519.80 | 513.50 | 518.00 | 518.00 | 0.82% | 4,120 |
| Mar 24, 2026 | 522.70 | 523.10 | 511.70 | 513.80 | 513.80 | -1.15% | 4,395 |
| Mar 23, 2026 | 507.90 | 526.70 | 507.30 | 519.80 | 519.80 | 0.93% | 11,015 |
| Mar 20, 2026 | 523.70 | 525.20 | 512.90 | 515.00 | 515.00 | -1.90% | 8,206 |
| Mar 19, 2026 | 536.00 | 536.90 | 525.00 | 525.00 | 525.00 | -2.29% | 5,739 |
| Mar 18, 2026 | 543.10 | 543.60 | 535.00 | 537.30 | 537.30 | -0.98% | 5,891 |
| Mar 17, 2026 | 542.70 | 551.30 | 540.50 | 542.60 | 542.60 | -0.22% | 4,192 |
| Mar 16, 2026 | 549.70 | 553.80 | 543.10 | 543.80 | 543.80 | 0.63% | 6,871 |
| Mar 13, 2026 | 551.90 | 553.80 | 538.00 | 540.40 | 539.94 | -2.79% | 7,005 |
| Mar 12, 2026 | 563.70 | 564.60 | 554.60 | 555.90 | 555.43 | -1.40% | 6,056 |
| Mar 11, 2026 | 563.70 | 568.70 | 560.60 | 563.80 | 563.32 | -0.30% | 4,162 |
| Mar 10, 2026 | 556.10 | 566.50 | 556.10 | 565.50 | 565.02 | 2.78% | 12,134 |
| Mar 9, 2026 | 548.20 | 554.10 | 541.90 | 550.20 | 549.73 | -1.33% | 6,501 |
| Mar 6, 2026 | 569.00 | 570.30 | 550.60 | 557.60 | 557.13 | -2.09% | 11,141 |
| Mar 5, 2026 | 573.00 | 577.50 | 567.40 | 569.50 | 569.02 | -1.35% | 5,917 |
| Mar 4, 2026 | 562.60 | 577.40 | 561.30 | 577.30 | 576.81 | 2.59% | 4,468 |
| Mar 3, 2026 | 555.80 | 565.00 | 549.90 | 562.70 | 562.22 | 0.79% | 10,731 |
| Mar 2, 2026 | 540.30 | 561.60 | 539.40 | 558.30 | 557.83 | 2.37% | 6,993 |
| Feb 27, 2026 | 553.70 | 556.30 | 542.60 | 545.40 | 544.94 | -1.89% | 4,762 |
| Feb 26, 2026 | 551.70 | 559.00 | 549.60 | 555.90 | 555.43 | 0.87% | 6,225 |
| Feb 25, 2026 | 541.20 | 552.20 | 541.20 | 551.10 | 550.63 | 1.94% | 2,639 |
| Feb 24, 2026 | 541.30 | 544.20 | 534.60 | 540.60 | 540.14 | -0.84% | 3,278 |
| Feb 23, 2026 | 551.70 | 557.30 | 544.70 | 545.20 | 544.74 | -2.35% | 4,057 |
| Feb 20, 2026 | 551.30 | 562.00 | 543.60 | 558.30 | 557.83 | 1.81% | 4,489 |
| Feb 19, 2026 | 545.10 | 549.60 | 541.50 | 548.40 | 547.93 | 1.33% | 3,987 |
| Feb 18, 2026 | 544.30 | 546.40 | 531.90 | 541.20 | 540.74 | 0.58% | 7,255 |
| Feb 17, 2026 | 538.90 | 543.60 | 532.90 | 538.10 | 537.64 | 0.30% | 12,722 |
| Feb 16, 2026 | 541.60 | 541.60 | 534.50 | 536.50 | 536.04 | -1.78% | 7,326 |
| Feb 13, 2026 | 546.00 | 548.00 | 535.00 | 546.20 | 545.74 | -0.20% | 8,562 |
| Feb 12, 2026 | 566.30 | 567.80 | 545.50 | 547.30 | 546.84 | -2.36% | 8,198 |
| Feb 11, 2026 | 562.80 | 572.40 | 557.40 | 560.50 | 560.02 | -0.55% | 7,812 |
| Feb 10, 2026 | 568.00 | 569.90 | 562.80 | 563.60 | 563.12 | -0.34% | 2,855 |
| Feb 9, 2026 | 559.90 | 565.50 | 553.00 | 565.50 | 565.02 | 1.42% | 5,590 |
| Feb 6, 2026 | 561.30 | 570.20 | 547.60 | 557.60 | 557.13 | -2.70% | 11,654 |
| Feb 5, 2026 | 566.50 | 573.20 | 554.50 | 573.10 | 572.61 | -0.02% | 23,004 |
| Feb 4, 2026 | 585.60 | 586.60 | 566.40 | 573.20 | 572.71 | -3.04% | 14,957 |
| Feb 3, 2026 | 602.00 | 606.00 | 588.50 | 591.20 | 590.70 | -1.47% | 7,357 |
| Feb 2, 2026 | 594.10 | 610.00 | 592.20 | 600.00 | 599.49 | -0.74% | 12,477 |
| Jan 30, 2026 | 605.80 | 614.50 | 602.10 | 604.50 | 603.99 | -0.17% | 12,947 |
| Jan 29, 2026 | 598.60 | 621.00 | 597.60 | 605.50 | 604.99 | 7.95% | 55,650 |
| Jan 28, 2026 | 562.40 | 567.10 | 557.80 | 560.90 | 560.42 | 0.30% | 8,010 |
| Jan 27, 2026 | 569.10 | 570.30 | 556.20 | 559.20 | 558.73 | -1.10% | 7,158 |
| Jan 26, 2026 | 560.30 | 567.30 | 554.10 | 565.40 | 564.92 | 0.46% | 15,738 |
| Jan 23, 2026 | 553.70 | 564.10 | 546.70 | 562.80 | 562.32 | 3.55% | 15,511 |
| Jan 22, 2026 | 527.50 | 544.30 | 527.50 | 543.50 | 543.04 | 3.96% | 33,841 |
| Jan 21, 2026 | 518.00 | 525.60 | 512.10 | 522.80 | 522.36 | 0.40% | 10,712 |
| Jan 20, 2026 | 518.60 | 521.20 | 512.00 | 520.70 | 520.26 | -0.31% | 14,505 |
| Jan 19, 2026 | 522.80 | 525.60 | 518.90 | 522.30 | 521.86 | -3.03% | 27,853 |
| Jan 16, 2026 | 536.80 | 540.20 | 534.70 | 538.60 | 538.14 | 0.56% | 7,664 |
| Jan 15, 2026 | 530.90 | 536.10 | 529.50 | 535.60 | 535.15 | 0.66% | 31,599 |
| Jan 14, 2026 | 541.10 | 541.20 | 531.00 | 532.10 | 531.65 | -1.28% | 8,766 |
| Jan 13, 2026 | 551.30 | 552.70 | 536.40 | 539.00 | 538.54 | -2.88% | 9,789 |
| Jan 12, 2026 | 554.70 | 562.00 | 551.70 | 555.00 | 554.53 | -1.03% | 13,146 |
| Jan 9, 2026 | 553.60 | 562.60 | 552.60 | 560.80 | 560.32 | 1.74% | 6,612 |
| Jan 8, 2026 | 554.40 | 554.90 | 545.50 | 551.20 | 550.73 | -0.72% | 7,723 |
| Jan 7, 2026 | 562.40 | 563.50 | 552.20 | 555.20 | 554.73 | -0.50% | 6,919 |
| Jan 6, 2026 | 563.10 | 565.00 | 558.00 | 558.00 | 557.53 | -1.48% | 7,671 |
| Jan 5, 2026 | 556.40 | 568.00 | 553.70 | 566.40 | 565.92 | 2.76% | 11,405 |
| Jan 2, 2026 | 566.70 | 567.90 | 548.00 | 551.20 | 550.73 | -1.61% | 9,993 |
| Dec 30, 2025 | 557.30 | 560.20 | 557.30 | 560.20 | 559.72 | 0.16% | 1,878 |
| Dec 29, 2025 | 561.10 | 562.00 | 556.90 | 559.30 | 558.83 | -0.99% | 6,640 |
| Dec 23, 2025 | 560.40 | 565.10 | 560.10 | 564.90 | 564.42 | 0.68% | 9,228 |
| Dec 22, 2025 | 565.40 | 572.10 | 560.30 | 561.10 | 560.62 | -1.35% | 11,493 |
| Dec 19, 2025 | 568.10 | 570.00 | 563.20 | 568.80 | 568.32 | -0.11% | 11,526 |
| Dec 18, 2025 | 556.50 | 571.20 | 555.80 | 569.40 | 568.92 | 1.64% | 21,513 |
| Dec 17, 2025 | 560.60 | 563.10 | 557.40 | 560.20 | 559.72 | 1.39% | 8,924 |
| Dec 16, 2025 | 544.40 | 555.40 | 544.40 | 552.50 | 552.03 | -0.11% | 10,606 |
| Dec 15, 2025 | 548.30 | 553.20 | 543.50 | 553.10 | 552.63 | 1.36% | 8,210 |
| Dec 12, 2025 | 555.10 | 556.00 | 544.70 | 545.70 | 544.79 | -0.93% | 5,029 |
| Dec 11, 2025 | 547.80 | 557.50 | 546.60 | 550.80 | 549.88 | -1.82% | 7,895 |
| Dec 10, 2025 | 563.70 | 569.70 | 555.10 | 561.00 | 560.06 | -0.58% | 13,425 |
| Dec 9, 2025 | 571.90 | 571.90 | 562.40 | 564.30 | 563.36 | -2.10% | 5,284 |
| Dec 8, 2025 | 577.60 | 579.90 | 571.90 | 576.40 | 575.44 | 0.17% | 9,909 |
| Dec 5, 2025 | 570.00 | 577.00 | 568.00 | 575.40 | 574.44 | 0.65% | 8,927 |
| Dec 4, 2025 | 550.00 | 589.00 | 547.80 | 571.70 | 570.75 | 3.64% | 62,154 |
| Dec 3, 2025 | 557.10 | 557.30 | 550.30 | 551.60 | 550.68 | 0.11% | 7,937 |
| Dec 2, 2025 | 552.40 | 557.20 | 549.70 | 551.00 | 550.08 | -0.42% | 11,755 |
| Dec 1, 2025 | 552.00 | 554.50 | 546.80 | 553.30 | 552.38 | -0.45% | 18,861 |