Meta Platforms, Inc. (FRA:FB2A)
Germany
· Delayed Price · Currency is EUR 579.00
+9.40 (1.65%)
At close: Dec 5, 2025
Meta Platforms Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 571.80 | 580.00 | 569.10 | 579.00 | 579.00 | 1.65% | 1,524 |
| Dec 4, 2025 | 547.50 | 583.90 | 547.00 | 569.60 | 569.60 | 3.96% | 1,126 |
| Dec 3, 2025 | 554.50 | 557.50 | 547.90 | 547.90 | 547.90 | -1.74% | 971 |
| Dec 2, 2025 | 551.50 | 557.70 | 549.40 | 557.60 | 557.60 | 0.83% | 1,559 |
| Dec 1, 2025 | 553.40 | 555.60 | 547.40 | 553.00 | 553.00 | -1.13% | 1,372 |
| Nov 28, 2025 | 550.50 | 560.10 | 548.50 | 559.30 | 559.30 | 1.40% | 849 |
| Nov 27, 2025 | 550.40 | 551.90 | 547.10 | 551.60 | 551.60 | 0.84% | 776 |
| Nov 26, 2025 | 553.30 | 557.20 | 546.50 | 547.00 | 547.00 | -0.73% | 1,478 |
| Nov 25, 2025 | 534.90 | 551.00 | 529.90 | 551.00 | 551.00 | 3.14% | 1,415 |
| Nov 24, 2025 | 523.00 | 534.20 | 515.00 | 534.20 | 534.20 | 2.93% | 2,032 |
| Nov 21, 2025 | 511.50 | 519.00 | 503.00 | 519.00 | 519.00 | 1.76% | 971 |
| Nov 20, 2025 | 523.40 | 524.50 | 505.00 | 510.00 | 510.00 | 0.18% | 1,822 |
| Nov 19, 2025 | 512.20 | 519.60 | 504.70 | 509.10 | 509.10 | -1.85% | 985 |
| Nov 18, 2025 | 511.80 | 518.70 | 503.60 | 518.70 | 518.70 | 0.88% | 1,524 |
| Nov 17, 2025 | 527.70 | 528.60 | 514.20 | 514.20 | 514.20 | -2.15% | 1,288 |
| Nov 14, 2025 | 520.10 | 527.30 | 512.30 | 525.50 | 525.50 | 0.86% | 1,340 |
| Nov 13, 2025 | 526.40 | 531.60 | 518.00 | 521.00 | 521.00 | -0.76% | 2,022 |
| Nov 12, 2025 | 543.10 | 545.20 | 525.00 | 525.00 | 525.00 | -2.81% | 1,581 |
| Nov 11, 2025 | 545.10 | 546.80 | 536.40 | 540.20 | 540.20 | -1.13% | 1,519 |
| Nov 10, 2025 | 547.00 | 550.00 | 541.50 | 546.40 | 546.40 | 1.94% | 1,506 |
| Nov 7, 2025 | 539.90 | 540.00 | 520.00 | 536.00 | 536.00 | -0.17% | 1,607 |
| Nov 6, 2025 | 554.40 | 558.40 | 536.90 | 536.90 | 536.90 | -3.50% | 1,482 |
| Nov 5, 2025 | 547.00 | 559.40 | 544.50 | 556.40 | 556.40 | 1.44% | 1,859 |
| Nov 4, 2025 | 546.00 | 558.40 | 544.00 | 548.50 | 548.50 | -2.19% | 1,954 |
| Nov 3, 2025 | 568.00 | 572.40 | 557.80 | 560.80 | 560.80 | -0.53% | 3,067 |
| Oct 31, 2025 | 586.90 | 586.90 | 559.90 | 563.80 | 563.80 | -3.11% | 3,474 |
| Oct 30, 2025 | 605.50 | 605.50 | 564.50 | 581.90 | 581.90 | -3.02% | 4,252 |
| Oct 29, 2025 | 648.10 | 652.00 | 585.90 | 600.00 | 600.00 | -7.14% | 1,315 |
| Oct 28, 2025 | 645.00 | 650.10 | 639.70 | 646.10 | 646.10 | 0.02% | 343 |
| Oct 27, 2025 | 641.00 | 649.50 | 641.00 | 646.00 | 646.00 | 1.65% | 867 |
| Oct 24, 2025 | 634.30 | 636.60 | 629.40 | 635.50 | 635.50 | 0.55% | 472 |
| Oct 23, 2025 | 631.00 | 638.60 | 630.90 | 632.00 | 632.00 | 0.72% | 569 |
| Oct 22, 2025 | 633.50 | 635.20 | 623.50 | 627.50 | 627.50 | -0.73% | 761 |
| Oct 21, 2025 | 629.90 | 635.20 | 629.00 | 632.10 | 632.10 | 0.68% | 579 |
| Oct 20, 2025 | 615.00 | 630.00 | 615.00 | 627.80 | 627.80 | 3.26% | 731 |
| Oct 17, 2025 | 601.00 | 610.50 | 594.30 | 608.00 | 608.00 | 0.30% | 822 |
| Oct 16, 2025 | 618.30 | 621.70 | 603.00 | 606.20 | 606.20 | -1.77% | 861 |
| Oct 15, 2025 | 612.10 | 620.60 | 611.10 | 617.10 | 617.10 | 0.50% | 623 |
| Oct 14, 2025 | 609.40 | 614.00 | 605.10 | 614.00 | 614.00 | -0.49% | 335 |
| Oct 13, 2025 | 616.00 | 622.60 | 612.70 | 617.00 | 617.00 | 1.48% | 562 |
| Oct 10, 2025 | 634.90 | 637.30 | 608.00 | 608.00 | 608.00 | -4.04% | 1,083 |
| Oct 9, 2025 | 615.60 | 634.30 | 615.60 | 633.60 | 633.60 | 2.62% | 2,665 |
| Oct 8, 2025 | 614.40 | 619.40 | 608.40 | 617.40 | 617.40 | 1.15% | 750 |
| Oct 7, 2025 | 612.00 | 616.40 | 606.60 | 610.40 | 610.40 | -0.07% | 1,208 |
| Oct 6, 2025 | 607.90 | 615.10 | 592.90 | 610.80 | 610.80 | 0.13% | 1,176 |
| Oct 3, 2025 | 621.60 | 623.00 | 609.80 | 610.00 | 610.00 | -1.57% | 458 |
| Oct 2, 2025 | 614.10 | 620.50 | 614.00 | 619.70 | 619.70 | 1.39% | 387 |
| Oct 1, 2025 | 619.70 | 622.70 | 605.00 | 611.20 | 611.20 | -2.29% | 976 |
| Sep 30, 2025 | 633.10 | 635.90 | 619.10 | 625.50 | 625.50 | -0.71% | 449 |
| Sep 29, 2025 | 636.00 | 642.00 | 630.00 | 630.00 | 630.00 | -0.40% | 406 |
| Sep 26, 2025 | 639.20 | 647.80 | 632.50 | 632.50 | 632.50 | -1.66% | 192 |
| Sep 25, 2025 | 649.10 | 649.40 | 637.50 | 643.20 | 643.20 | -0.51% | 375 |
| Sep 24, 2025 | 640.60 | 646.90 | 640.60 | 646.50 | 646.50 | 1.44% | 673 |
| Sep 23, 2025 | 650.40 | 653.20 | 637.00 | 637.30 | 637.30 | -1.95% | 382 |
| Sep 22, 2025 | 663.00 | 663.70 | 650.00 | 650.00 | 650.00 | -1.25% | 532 |
| Sep 19, 2025 | 664.30 | 669.10 | 658.20 | 658.20 | 657.75 | -0.77% | 757 |
| Sep 18, 2025 | 661.10 | 669.70 | 659.50 | 663.30 | 662.85 | 2.61% | 1,006 |
| Sep 17, 2025 | 655.80 | 658.10 | 646.40 | 646.40 | 645.96 | -0.93% | 336 |
| Sep 16, 2025 | 648.80 | 654.50 | 647.10 | 652.50 | 652.06 | 0.29% | 1,055 |
| Sep 15, 2025 | 645.70 | 650.90 | 639.50 | 650.60 | 650.16 | 0.93% | 331 |
| Sep 12, 2025 | 641.50 | 644.60 | 636.40 | 644.60 | 644.16 | 0.78% | 501 |
| Sep 11, 2025 | 643.70 | 646.80 | 638.10 | 639.60 | 639.17 | -0.87% | 541 |
| Sep 10, 2025 | 653.10 | 658.30 | 642.20 | 645.20 | 644.76 | -0.48% | 359 |
| Sep 9, 2025 | 639.30 | 651.30 | 639.30 | 648.30 | 647.86 | 0.11% | 348 |
| Sep 8, 2025 | 643.80 | 648.60 | 640.00 | 647.60 | 647.16 | 1.30% | 274 |
| Sep 5, 2025 | 642.00 | 644.80 | 639.00 | 639.30 | 638.87 | -0.62% | 334 |
| Sep 4, 2025 | 633.80 | 649.00 | 633.20 | 643.30 | 642.86 | 1.95% | 230 |
| Sep 3, 2025 | 632.00 | 638.90 | 631.00 | 631.00 | 630.57 | 0.16% | 113 |
| Sep 2, 2025 | 629.50 | 630.60 | 620.00 | 630.00 | 629.57 | 0.41% | 273 |
| Sep 1, 2025 | 624.00 | 631.70 | 624.00 | 627.40 | 626.97 | -0.60% | 354 |
| Aug 29, 2025 | 643.00 | 643.00 | 630.00 | 631.20 | 630.77 | -1.54% | 280 |
| Aug 28, 2025 | 641.50 | 645.00 | 638.80 | 641.10 | 640.66 | 0.03% | 307 |
| Aug 27, 2025 | 647.80 | 650.90 | 640.00 | 640.90 | 640.46 | -0.85% | 243 |
| Aug 26, 2025 | 648.20 | 648.20 | 643.20 | 646.40 | 645.96 | -0.52% | 287 |
| Aug 25, 2025 | 644.00 | 649.80 | 640.80 | 649.80 | 649.36 | 0.74% | 565 |
| Aug 22, 2025 | 635.60 | 645.00 | 633.90 | 645.00 | 644.56 | 1.40% | 445 |
| Aug 21, 2025 | 639.70 | 642.50 | 633.50 | 636.10 | 635.67 | -0.61% | 462 |
| Aug 20, 2025 | 640.00 | 643.70 | 627.60 | 640.00 | 639.57 | -1.20% | 735 |
| Aug 19, 2025 | 654.70 | 656.50 | 644.00 | 647.80 | 647.36 | -1.98% | 527 |
| Aug 18, 2025 | 671.30 | 672.90 | 650.00 | 660.90 | 660.45 | -1.87% | 546 |
| Aug 15, 2025 | 670.10 | 680.10 | 668.50 | 673.50 | 673.04 | -0.47% | 623 |
| Aug 14, 2025 | 666.10 | 676.70 | 662.10 | 676.70 | 676.24 | 1.76% | 723 |
| Aug 13, 2025 | 678.80 | 680.00 | 665.00 | 665.00 | 664.55 | -2.16% | 661 |
| Aug 12, 2025 | 658.30 | 679.70 | 658.30 | 679.70 | 679.24 | 2.23% | 430 |
| Aug 11, 2025 | 658.50 | 665.80 | 658.50 | 664.90 | 664.45 | 1.22% | 296 |
| Aug 8, 2025 | 659.00 | 659.00 | 652.30 | 656.90 | 656.45 | -0.56% | 528 |
| Aug 7, 2025 | 660.30 | 667.30 | 658.80 | 660.60 | 660.15 | -0.39% | 832 |
| Aug 6, 2025 | 664.50 | 665.10 | 655.70 | 663.20 | 662.75 | -0.03% | 788 |
| Aug 5, 2025 | 677.80 | 678.80 | 659.90 | 663.40 | 662.95 | -1.09% | 699 |
| Aug 4, 2025 | 653.30 | 670.70 | 653.30 | 670.70 | 670.24 | 3.73% | 1,164 |
| Aug 1, 2025 | 672.00 | 673.20 | 646.60 | 646.60 | 646.16 | -4.57% | 672 |
| Jul 31, 2025 | 681.20 | 685.90 | 674.20 | 677.60 | 677.14 | 11.63% | 4,075 |
| Jul 30, 2025 | 613.00 | 615.50 | 607.00 | 607.00 | 606.59 | -0.31% | 799 |
| Jul 29, 2025 | 621.70 | 627.00 | 608.90 | 608.90 | 608.49 | -1.34% | 476 |
| Jul 28, 2025 | 613.00 | 618.70 | 613.00 | 617.20 | 616.78 | 0.69% | 510 |
| Jul 25, 2025 | 611.70 | 613.00 | 608.20 | 613.00 | 612.58 | 0.41% | 436 |
| Jul 24, 2025 | 608.70 | 613.90 | 607.10 | 610.50 | 610.09 | 0.91% | 685 |
| Jul 23, 2025 | 601.20 | 605.00 | 601.10 | 605.00 | 604.59 | 0.72% | 335 |
| Jul 22, 2025 | 609.10 | 613.00 | 600.70 | 600.70 | 600.29 | -1.51% | 243 |
| Jul 21, 2025 | 608.60 | 612.80 | 605.70 | 609.90 | 609.49 | 1.57% | 719 |