Meta Platforms, Inc. (FRA:FB20)
Germany
· Delayed Price · Currency is EUR 22.20
0.00 (0.00%)
At close: Apr 28, 2026
Meta Platforms Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | - |
| Apr 27, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 2.78% | - |
| Apr 24, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -2.70% | - |
| Apr 23, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | - |
| Apr 22, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 0.91% | - |
| Apr 21, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -0.90% | - |
| Apr 20, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 0.91% | - |
| Apr 17, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Apr 16, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 2.80% | - |
| Apr 15, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 2.88% | - |
| Apr 14, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 2.97% | - |
| Apr 13, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -1.94% | - |
| Apr 10, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 3.00% | - |
| Apr 9, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 3.09% | - |
| Apr 8, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 3.19% | - |
| Apr 7, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 0.53% | - |
| Apr 2, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -1.58% | - |
| Apr 1, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 4.97% | - |
| Mar 31, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 2.84% | - |
| Mar 30, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -3.83% | - |
| Mar 27, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -7.11% | - |
| Mar 26, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -1.01% | - |
| Mar 25, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -1.49% | - |
| Mar 24, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 3.59% | - |
| Mar 23, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -3.47% | - |
| Mar 20, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -1.94% | - |
| Mar 19, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -1.90% | - |
| Mar 18, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.96% | - |
| Mar 17, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | - |
| Mar 16, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -2.80% | - |
| Mar 13, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.38 | -3.60% | - |
| Mar 12, 2026 | 22.00 | 22.20 | 21.80 | 22.20 | 22.18 | 0.91% | 10 |
| Mar 11, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.98 | 1.85% | - |
| Mar 10, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.58 | 1.89% | - |
| Mar 9, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.18 | -4.50% | - |
| Mar 6, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.18 | - | - |
| Mar 5, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.18 | 2.78% | - |
| Mar 4, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.58 | - | - |
| Mar 3, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.58 | 2.86% | - |
| Mar 2, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.98 | -0.94% | - |
| Feb 27, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.18 | - | - |
| Feb 26, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.18 | 0.95% | - |
| Feb 25, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.98 | - | - |
| Feb 24, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.98 | -6.25% | - |
| Feb 23, 2026 | 21.20 | 22.40 | 21.20 | 22.40 | 22.38 | 4.67% | 49 |
| Feb 20, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.38 | 0.94% | - |
| Feb 19, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.18 | - | - |
| Feb 18, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.18 | 1.92% | - |
| Feb 17, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.78 | -0.95% | - |
| Feb 16, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.98 | -0.94% | - |
| Feb 13, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.18 | -3.64% | - |
| Feb 12, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.98 | - | - |
| Feb 11, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.98 | -3.51% | - |
| Feb 10, 2026 | 22.20 | 22.80 | 22.00 | 22.80 | 22.78 | 4.59% | 2,000 |
| Feb 9, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.78 | - | - |
| Feb 6, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.78 | -1.80% | - |
| Feb 5, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.18 | -3.48% | - |
| Feb 4, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 22.98 | -2.54% | - |
| Feb 3, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.58 | 2.61% | - |
| Feb 2, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 22.98 | -3.36% | - |
| Jan 30, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.78 | -3.25% | - |
| Jan 29, 2026 | 23.40 | 24.60 | 23.40 | 24.60 | 24.58 | 12.84% | 9 |
| Jan 28, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.78 | -0.91% | - |
| Jan 27, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.98 | 2.80% | - |
| Jan 26, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.38 | - | - |
| Jan 23, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.38 | 5.94% | - |
| Jan 22, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.18 | 2.54% | - |
| Jan 21, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.68 | -1.01% | - |
| Jan 20, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.88 | - | - |
| Jan 19, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.88 | -3.40% | - |
| Jan 16, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.58 | 1.98% | - |
| Jan 15, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.18 | -2.88% | - |
| Jan 14, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.78 | -1.89% | - |
| Jan 13, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.18 | -0.93% | - |
| Jan 12, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.38 | 0.94% | - |
| Jan 9, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.18 | -0.93% | - |
| Jan 8, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.38 | -1.83% | - |
| Jan 7, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.78 | - | - |
| Jan 6, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.78 | -2.68% | - |
| Jan 5, 2026 | 21.60 | 22.40 | 21.60 | 22.40 | 22.38 | 2.75% | 500 |
| Jan 2, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.78 | -2.68% | 500 |
| Dec 30, 2025 | 21.60 | 22.40 | 21.60 | 22.40 | 22.38 | 0.90% | 12 |
| Dec 29, 2025 | 21.60 | 22.20 | 21.60 | 22.20 | 22.18 | 2.78% | 5 |
| Dec 23, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.58 | -0.92% | - |
| Dec 22, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.78 | -3.54% | - |
| Dec 19, 2025 | 22.00 | 22.60 | 22.00 | 22.60 | 22.58 | 5.61% | 46 |
| Dec 18, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.38 | -1.83% | - |
| Dec 17, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.78 | 3.81% | - |
| Dec 16, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.98 | -0.94% | - |
| Dec 15, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.18 | -0.93% | - |
| Dec 12, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.36 | 0.94% | - |
| Dec 11, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.17 | -1.85% | - |
| Dec 10, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.56 | -1.82% | - |
| Dec 9, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.96 | -3.51% | - |
| Dec 8, 2025 | 22.00 | 22.80 | 22.00 | 22.80 | 22.76 | 5.56% | 8 |
| Dec 5, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.56 | 2.86% | - |
| Dec 4, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.97 | -0.94% | - |
| Dec 3, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.17 | 0.95% | - |
| Dec 2, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.97 | 0.96% | - |
| Dec 1, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.77 | - | - |