Meta Platforms, Inc. (FRA:FB2A)
Germany
· Delayed Price · Currency is EUR 549.10
-6.60 (-1.19%)
Mar 9, 2026, 6:00 PM CET
Meta Platforms Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 546.40 | 552.40 | 545.90 | 549.20 | - | -1.17% | 140 |
| Mar 6, 2026 | 569.60 | 572.30 | 552.00 | 555.70 | 555.70 | -1.72% | 315 |
| Mar 5, 2026 | 570.50 | 574.00 | 565.40 | 565.40 | 565.40 | -1.58% | 460 |
| Mar 4, 2026 | 557.50 | 577.80 | 557.50 | 574.50 | 574.50 | 1.90% | 348 |
| Mar 3, 2026 | 554.80 | 564.40 | 549.90 | 563.80 | 563.80 | 0.73% | 617 |
| Mar 2, 2026 | 539.50 | 561.10 | 539.30 | 559.70 | 559.70 | 3.32% | 1,496 |
| Feb 27, 2026 | 554.60 | 556.50 | 541.70 | 541.70 | 541.70 | -2.57% | 601 |
| Feb 26, 2026 | 548.50 | 558.90 | 548.50 | 556.00 | 556.00 | 0.69% | 231 |
| Feb 25, 2026 | 540.50 | 552.20 | 540.00 | 552.20 | 552.20 | 1.99% | 522 |
| Feb 24, 2026 | 545.20 | 545.20 | 533.80 | 541.40 | 541.40 | 0.39% | 512 |
| Feb 23, 2026 | 549.50 | 554.50 | 539.30 | 539.30 | 539.30 | -3.02% | 914 |
| Feb 20, 2026 | 550.00 | 560.30 | 545.30 | 556.10 | 556.10 | 1.39% | 566 |
| Feb 19, 2026 | 546.50 | 549.50 | 540.90 | 548.50 | 548.50 | 1.24% | 454 |
| Feb 18, 2026 | 543.00 | 546.20 | 536.00 | 541.80 | 541.80 | 0.15% | 579 |
| Feb 17, 2026 | 533.70 | 541.00 | 533.50 | 541.00 | 541.00 | 1.14% | 487 |
| Feb 16, 2026 | 542.00 | 542.00 | 532.60 | 534.90 | 534.90 | -0.87% | 580 |
| Feb 13, 2026 | 545.00 | 547.10 | 538.00 | 539.60 | 539.60 | -1.75% | 801 |
| Feb 12, 2026 | 564.20 | 567.00 | 546.20 | 549.20 | 549.20 | -2.17% | 832 |
| Feb 11, 2026 | 562.20 | 569.60 | 556.00 | 561.40 | 561.40 | -0.73% | 845 |
| Feb 10, 2026 | 565.50 | 570.90 | 563.10 | 565.50 | 565.50 | -0.62% | 413 |
| Feb 9, 2026 | 561.60 | 574.10 | 554.80 | 569.00 | 569.00 | 1.68% | 643 |
| Feb 6, 2026 | 559.00 | 571.60 | 550.00 | 559.60 | 559.60 | -1.51% | 1,006 |
| Feb 5, 2026 | 566.50 | 574.60 | 555.80 | 568.20 | 568.20 | -0.65% | 848 |
| Feb 4, 2026 | 586.10 | 587.30 | 565.50 | 571.90 | 571.90 | -1.90% | 1,359 |
| Feb 3, 2026 | 599.60 | 605.00 | 581.90 | 583.00 | 583.00 | -3.60% | 1,378 |
| Feb 2, 2026 | 587.70 | 610.90 | 587.00 | 604.80 | 604.80 | 0.07% | 703 |
| Jan 30, 2026 | 604.00 | 613.80 | 602.30 | 604.40 | 604.40 | -1.85% | 1,442 |
| Jan 29, 2026 | 599.80 | 617.30 | 595.60 | 615.80 | 615.80 | 9.81% | 6,506 |
| Jan 28, 2026 | 564.60 | 565.60 | 558.20 | 560.80 | 560.80 | -0.09% | 774 |
| Jan 27, 2026 | 571.50 | 571.50 | 557.70 | 561.30 | 561.30 | -1.01% | 568 |
| Jan 26, 2026 | 555.30 | 568.90 | 555.10 | 567.00 | 567.00 | 1.70% | 1,736 |
| Jan 23, 2026 | 551.70 | 565.20 | 546.50 | 557.50 | 557.50 | 1.23% | 1,842 |
| Jan 22, 2026 | 528.10 | 550.90 | 526.20 | 550.70 | 550.70 | 4.82% | 1,314 |
| Jan 21, 2026 | 514.30 | 527.90 | 511.20 | 525.40 | 525.40 | 1.86% | 611 |
| Jan 20, 2026 | 523.30 | 523.30 | 512.20 | 515.80 | 515.80 | -0.19% | 2,721 |
| Jan 19, 2026 | 522.00 | 526.10 | 516.80 | 516.80 | 516.80 | -3.83% | 975 |
| Jan 16, 2026 | 535.00 | 541.40 | 534.40 | 537.40 | 537.40 | 0.54% | 2,340 |
| Jan 15, 2026 | 531.00 | 537.40 | 529.10 | 534.50 | 534.50 | 0.85% | 824 |
| Jan 14, 2026 | 538.90 | 542.00 | 528.30 | 530.00 | 530.00 | -1.91% | 1,789 |
| Jan 13, 2026 | 549.00 | 553.70 | 536.40 | 540.30 | 540.30 | -2.54% | 1,242 |
| Jan 12, 2026 | 557.00 | 558.70 | 550.90 | 554.40 | 554.40 | -1.00% | 1,770 |
| Jan 9, 2026 | 552.40 | 561.20 | 552.20 | 560.00 | 560.00 | 1.45% | 1,146 |
| Jan 8, 2026 | 551.50 | 555.00 | 546.00 | 552.00 | 552.00 | -0.81% | 1,478 |
| Jan 7, 2026 | 560.40 | 564.30 | 552.30 | 556.50 | 556.50 | -1.42% | 1,599 |
| Jan 6, 2026 | 563.90 | 564.50 | 558.00 | 564.50 | 564.50 | 0.25% | 147 |
| Jan 5, 2026 | 556.00 | 567.40 | 555.10 | 563.10 | 563.10 | 1.53% | 651 |
| Jan 2, 2026 | 565.60 | 568.50 | 550.00 | 554.60 | 554.60 | -0.89% | 752 |
| Dec 30, 2025 | 556.40 | 559.60 | 556.40 | 559.60 | 559.60 | 0.02% | 109 |
| Dec 29, 2025 | 561.00 | 562.10 | 557.90 | 559.50 | 559.50 | -0.66% | 1,430 |
| Dec 23, 2025 | 562.80 | 564.50 | 560.10 | 563.20 | 563.20 | 0.05% | 523 |
| Dec 22, 2025 | 566.20 | 569.90 | 558.80 | 562.90 | 562.90 | -1.07% | 778 |
| Dec 19, 2025 | 566.00 | 569.90 | 563.10 | 569.00 | 569.00 | 0.42% | 932 |
| Dec 18, 2025 | 555.00 | 570.70 | 555.00 | 566.60 | 566.60 | 1.92% | 1,270 |
| Dec 17, 2025 | 558.90 | 563.90 | 555.90 | 555.90 | 555.90 | -0.11% | 1,458 |
| Dec 16, 2025 | 542.50 | 556.50 | 542.50 | 556.50 | 556.50 | 0.22% | 1,611 |
| Dec 15, 2025 | 546.30 | 555.30 | 546.10 | 555.30 | 555.30 | 0.96% | 1,285 |
| Dec 12, 2025 | 555.70 | 556.80 | 545.00 | 550.00 | 549.55 | -0.79% | 1,236 |
| Dec 11, 2025 | 547.00 | 556.90 | 547.00 | 554.40 | 553.95 | -0.22% | 1,447 |
| Dec 10, 2025 | 561.00 | 564.50 | 555.00 | 555.60 | 555.15 | -1.79% | 2,301 |
| Dec 9, 2025 | 570.80 | 571.50 | 562.20 | 565.70 | 565.24 | -1.29% | 1,763 |
| Dec 8, 2025 | 579.30 | 579.30 | 572.00 | 573.10 | 572.63 | -0.71% | 1,865 |
| Dec 5, 2025 | 571.80 | 580.00 | 569.10 | 577.20 | 576.73 | 1.33% | 1,585 |
| Dec 4, 2025 | 547.50 | 583.90 | 547.00 | 569.60 | 569.14 | 3.96% | 1,126 |
| Dec 3, 2025 | 554.50 | 557.50 | 547.90 | 547.90 | 547.45 | -1.74% | 971 |
| Dec 2, 2025 | 551.50 | 557.70 | 549.40 | 557.60 | 557.15 | 0.83% | 1,559 |
| Dec 1, 2025 | 553.40 | 555.60 | 547.40 | 553.00 | 552.55 | -1.13% | 1,372 |
| Nov 28, 2025 | 550.50 | 560.10 | 548.50 | 559.30 | 558.85 | 1.40% | 849 |
| Nov 27, 2025 | 550.40 | 551.90 | 547.10 | 551.60 | 551.15 | 0.84% | 776 |
| Nov 26, 2025 | 553.30 | 557.20 | 546.50 | 547.00 | 546.56 | -0.73% | 1,478 |
| Nov 25, 2025 | 534.90 | 551.00 | 529.90 | 551.00 | 550.55 | 3.14% | 1,415 |
| Nov 24, 2025 | 523.00 | 534.20 | 515.00 | 534.20 | 533.77 | 2.93% | 2,032 |
| Nov 21, 2025 | 511.50 | 519.00 | 503.00 | 519.00 | 518.58 | 1.76% | 971 |
| Nov 20, 2025 | 523.40 | 524.50 | 505.00 | 510.00 | 509.59 | 0.18% | 1,822 |
| Nov 19, 2025 | 512.20 | 519.60 | 504.70 | 509.10 | 508.69 | -1.85% | 985 |
| Nov 18, 2025 | 511.80 | 518.70 | 503.60 | 518.70 | 518.28 | 0.88% | 1,524 |
| Nov 17, 2025 | 527.70 | 528.60 | 514.20 | 514.20 | 513.78 | -2.15% | 1,288 |
| Nov 14, 2025 | 520.10 | 527.30 | 512.30 | 525.50 | 525.07 | 0.86% | 1,340 |
| Nov 13, 2025 | 526.40 | 531.60 | 518.00 | 521.00 | 520.58 | -0.76% | 2,022 |
| Nov 12, 2025 | 543.10 | 545.20 | 525.00 | 525.00 | 524.57 | -2.81% | 1,581 |
| Nov 11, 2025 | 545.10 | 546.80 | 536.40 | 540.20 | 539.76 | -1.13% | 1,519 |
| Nov 10, 2025 | 547.00 | 550.00 | 541.50 | 546.40 | 545.96 | 1.94% | 1,506 |
| Nov 7, 2025 | 539.90 | 540.00 | 520.00 | 536.00 | 535.56 | -0.17% | 1,607 |
| Nov 6, 2025 | 554.40 | 558.40 | 536.90 | 536.90 | 536.46 | -3.50% | 1,482 |
| Nov 5, 2025 | 547.00 | 559.40 | 544.50 | 556.40 | 555.95 | 1.44% | 1,859 |
| Nov 4, 2025 | 546.00 | 558.40 | 544.00 | 548.50 | 548.05 | -2.19% | 1,954 |
| Nov 3, 2025 | 568.00 | 572.40 | 557.80 | 560.80 | 560.34 | -0.53% | 3,067 |
| Oct 31, 2025 | 586.90 | 586.90 | 559.90 | 563.80 | 563.34 | -3.11% | 3,474 |
| Oct 30, 2025 | 605.50 | 605.50 | 564.50 | 581.90 | 581.43 | -3.02% | 4,252 |
| Oct 29, 2025 | 648.10 | 652.00 | 585.90 | 600.00 | 599.51 | -7.14% | 1,315 |
| Oct 28, 2025 | 645.00 | 650.10 | 639.70 | 646.10 | 645.57 | 0.02% | 343 |
| Oct 27, 2025 | 641.00 | 649.50 | 641.00 | 646.00 | 645.47 | 1.65% | 867 |
| Oct 24, 2025 | 634.30 | 636.60 | 629.40 | 635.50 | 634.98 | 0.55% | 472 |
| Oct 23, 2025 | 631.00 | 638.60 | 630.90 | 632.00 | 631.49 | 0.72% | 569 |
| Oct 22, 2025 | 633.50 | 635.20 | 623.50 | 627.50 | 626.99 | -0.73% | 761 |
| Oct 21, 2025 | 629.90 | 635.20 | 629.00 | 632.10 | 631.59 | 0.68% | 579 |
| Oct 20, 2025 | 615.00 | 630.00 | 615.00 | 627.80 | 627.29 | 3.26% | 731 |
| Oct 17, 2025 | 601.00 | 610.50 | 594.30 | 608.00 | 607.51 | 0.30% | 822 |
| Oct 16, 2025 | 618.30 | 621.70 | 603.00 | 606.20 | 605.71 | -1.77% | 861 |
| Oct 15, 2025 | 612.10 | 620.60 | 611.10 | 617.10 | 616.60 | 0.50% | 623 |
| Oct 14, 2025 | 609.40 | 614.00 | 605.10 | 614.00 | 613.50 | -0.49% | 335 |