Meta Platforms, Inc. (FRA:FB2A)
Germany
· Delayed Price · Currency is EUR 573.00
-6.90 (-1.19%)
At close: Apr 28, 2026
Meta Platforms Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 575.00 | 583.30 | 569.40 | 573.00 | 573.00 | -1.19% | 568 |
| Apr 27, 2026 | 575.00 | 579.90 | 570.90 | 579.90 | 579.90 | 0.19% | 713 |
| Apr 24, 2026 | 563.90 | 580.60 | 559.90 | 578.80 | 578.80 | 2.59% | 472 |
| Apr 23, 2026 | 571.50 | 573.20 | 564.20 | 564.20 | 564.20 | -2.10% | 127 |
| Apr 22, 2026 | 572.60 | 577.10 | 572.30 | 576.30 | 576.30 | 0.75% | 216 |
| Apr 21, 2026 | 569.90 | 575.40 | 569.30 | 572.00 | 572.00 | 0.35% | 318 |
| Apr 20, 2026 | 580.50 | 580.90 | 568.00 | 570.00 | 570.00 | -2.56% | 800 |
| Apr 17, 2026 | 576.30 | 585.00 | 572.30 | 585.00 | 585.00 | 2.15% | 871 |
| Apr 16, 2026 | 571.00 | 575.30 | 570.60 | 572.70 | 572.70 | 0.16% | 383 |
| Apr 15, 2026 | 563.10 | 575.10 | 561.70 | 571.80 | 571.80 | 1.83% | 487 |
| Apr 14, 2026 | 544.40 | 564.70 | 541.00 | 561.50 | 561.50 | 4.17% | 409 |
| Apr 13, 2026 | 531.80 | 539.20 | 530.00 | 539.00 | 539.00 | 1.07% | 746 |
| Apr 10, 2026 | 542.90 | 542.90 | 533.30 | 533.30 | 533.30 | -0.78% | 314 |
| Apr 9, 2026 | 530.10 | 543.00 | 524.60 | 537.50 | 537.50 | 2.36% | 738 |
| Apr 8, 2026 | 514.40 | 536.00 | 508.50 | 525.10 | 525.10 | 7.17% | 562 |
| Apr 7, 2026 | 492.00 | 498.55 | 488.60 | 489.95 | 489.95 | -0.75% | 598 |
| Apr 2, 2026 | 490.95 | 497.15 | 486.95 | 493.65 | 493.65 | -0.97% | 598 |
| Apr 1, 2026 | 500.50 | 509.30 | 496.20 | 498.50 | 498.50 | 1.04% | 1,545 |
| Mar 31, 2026 | 471.40 | 495.75 | 471.40 | 493.35 | 493.35 | 5.93% | 751 |
| Mar 30, 2026 | 461.10 | 469.85 | 459.50 | 465.75 | 465.75 | 2.51% | 957 |
| Mar 27, 2026 | 475.75 | 479.25 | 452.50 | 454.35 | 454.35 | -4.82% | 1,729 |
| Mar 26, 2026 | 510.60 | 515.40 | 471.50 | 477.35 | 477.35 | -7.53% | 1,137 |
| Mar 25, 2026 | 513.60 | 518.50 | 513.60 | 516.20 | 516.20 | 0.64% | 327 |
| Mar 24, 2026 | 522.20 | 522.30 | 511.30 | 512.90 | 512.90 | -1.14% | 351 |
| Mar 23, 2026 | 505.10 | 525.00 | 505.10 | 518.80 | 518.80 | 1.17% | 797 |
| Mar 20, 2026 | 526.30 | 526.30 | 509.90 | 512.80 | 512.80 | -2.32% | 715 |
| Mar 19, 2026 | 535.00 | 537.40 | 525.00 | 525.00 | 525.00 | -2.36% | 323 |
| Mar 18, 2026 | 541.50 | 543.70 | 534.90 | 537.70 | 537.70 | -0.43% | 592 |
| Mar 17, 2026 | 540.50 | 547.20 | 540.00 | 540.00 | 540.00 | -0.77% | 462 |
| Mar 16, 2026 | 544.00 | 552.80 | 543.10 | 544.20 | 544.20 | 1.68% | 641 |
| Mar 13, 2026 | 551.70 | 551.70 | 535.20 | 535.20 | 534.74 | -3.83% | 1,027 |
| Mar 12, 2026 | 560.80 | 565.30 | 555.50 | 556.50 | 556.02 | -1.75% | 357 |
| Mar 11, 2026 | 562.10 | 566.40 | 560.20 | 566.40 | 565.91 | 0.23% | 186 |
| Mar 10, 2026 | 553.50 | 566.50 | 553.50 | 565.10 | 564.62 | 1.84% | 520 |
| Mar 9, 2026 | 546.40 | 555.00 | 544.00 | 554.90 | 554.42 | -0.14% | 210 |
| Mar 6, 2026 | 569.60 | 572.30 | 552.00 | 555.70 | 555.22 | -1.72% | 315 |
| Mar 5, 2026 | 570.50 | 574.00 | 565.40 | 565.40 | 564.92 | -1.58% | 460 |
| Mar 4, 2026 | 557.50 | 577.80 | 557.50 | 574.50 | 574.01 | 1.90% | 348 |
| Mar 3, 2026 | 554.80 | 564.40 | 549.90 | 563.80 | 563.32 | 0.73% | 617 |
| Mar 2, 2026 | 539.50 | 561.10 | 539.30 | 559.70 | 559.22 | 3.32% | 1,496 |
| Feb 27, 2026 | 554.60 | 556.50 | 541.70 | 541.70 | 541.24 | -2.57% | 601 |
| Feb 26, 2026 | 548.50 | 558.90 | 548.50 | 556.00 | 555.52 | 0.69% | 231 |
| Feb 25, 2026 | 540.50 | 552.20 | 540.00 | 552.20 | 551.73 | 1.99% | 522 |
| Feb 24, 2026 | 545.20 | 545.20 | 533.80 | 541.40 | 540.94 | 0.39% | 512 |
| Feb 23, 2026 | 549.50 | 554.50 | 539.30 | 539.30 | 538.84 | -3.02% | 914 |
| Feb 20, 2026 | 550.00 | 560.30 | 545.30 | 556.10 | 555.62 | 1.39% | 566 |
| Feb 19, 2026 | 546.50 | 549.50 | 540.90 | 548.50 | 548.03 | 1.24% | 454 |
| Feb 18, 2026 | 543.00 | 546.20 | 536.00 | 541.80 | 541.34 | 0.15% | 579 |
| Feb 17, 2026 | 533.70 | 541.00 | 533.50 | 541.00 | 540.54 | 1.14% | 487 |
| Feb 16, 2026 | 542.00 | 542.00 | 532.60 | 534.90 | 534.44 | -0.87% | 580 |
| Feb 13, 2026 | 545.00 | 547.10 | 538.00 | 539.60 | 539.14 | -1.75% | 801 |
| Feb 12, 2026 | 564.20 | 567.00 | 546.20 | 549.20 | 548.73 | -2.17% | 832 |
| Feb 11, 2026 | 562.20 | 569.60 | 556.00 | 561.40 | 560.92 | -0.73% | 845 |
| Feb 10, 2026 | 565.50 | 570.90 | 563.10 | 565.50 | 565.02 | -0.62% | 413 |
| Feb 9, 2026 | 561.60 | 574.10 | 554.80 | 569.00 | 568.51 | 1.68% | 643 |
| Feb 6, 2026 | 559.00 | 571.60 | 550.00 | 559.60 | 559.12 | -1.51% | 1,006 |
| Feb 5, 2026 | 566.50 | 574.60 | 555.80 | 568.20 | 567.71 | -0.65% | 848 |
| Feb 4, 2026 | 586.10 | 587.30 | 565.50 | 571.90 | 571.41 | -1.90% | 1,359 |
| Feb 3, 2026 | 599.60 | 605.00 | 581.90 | 583.00 | 582.50 | -3.60% | 1,378 |
| Feb 2, 2026 | 587.70 | 610.90 | 587.00 | 604.80 | 604.28 | 0.07% | 703 |
| Jan 30, 2026 | 604.00 | 613.80 | 602.30 | 604.40 | 603.88 | -1.85% | 1,442 |
| Jan 29, 2026 | 599.80 | 617.30 | 595.60 | 615.80 | 615.27 | 9.81% | 6,506 |
| Jan 28, 2026 | 564.60 | 565.60 | 558.20 | 560.80 | 560.32 | -0.09% | 774 |
| Jan 27, 2026 | 571.50 | 571.50 | 557.70 | 561.30 | 560.82 | -1.01% | 568 |
| Jan 26, 2026 | 555.30 | 568.90 | 555.10 | 567.00 | 566.51 | 1.70% | 1,736 |
| Jan 23, 2026 | 551.70 | 565.20 | 546.50 | 557.50 | 557.02 | 1.23% | 1,842 |
| Jan 22, 2026 | 528.10 | 550.90 | 526.20 | 550.70 | 550.23 | 4.82% | 1,314 |
| Jan 21, 2026 | 514.30 | 527.90 | 511.20 | 525.40 | 524.95 | 1.86% | 611 |
| Jan 20, 2026 | 523.30 | 523.30 | 512.20 | 515.80 | 515.36 | -0.19% | 2,721 |
| Jan 19, 2026 | 522.00 | 526.10 | 516.80 | 516.80 | 516.36 | -3.83% | 975 |
| Jan 16, 2026 | 535.00 | 541.40 | 534.40 | 537.40 | 536.94 | 0.54% | 2,340 |
| Jan 15, 2026 | 531.00 | 537.40 | 529.10 | 534.50 | 534.04 | 0.85% | 824 |
| Jan 14, 2026 | 538.90 | 542.00 | 528.30 | 530.00 | 529.55 | -1.91% | 1,789 |
| Jan 13, 2026 | 549.00 | 553.70 | 536.40 | 540.30 | 539.84 | -2.54% | 1,242 |
| Jan 12, 2026 | 557.00 | 558.70 | 550.90 | 554.40 | 553.92 | -1.00% | 1,770 |
| Jan 9, 2026 | 552.40 | 561.20 | 552.20 | 560.00 | 559.52 | 1.45% | 1,146 |
| Jan 8, 2026 | 551.50 | 555.00 | 546.00 | 552.00 | 551.53 | -0.81% | 1,478 |
| Jan 7, 2026 | 560.40 | 564.30 | 552.30 | 556.50 | 556.02 | -1.42% | 1,599 |
| Jan 6, 2026 | 563.90 | 564.50 | 558.00 | 564.50 | 564.02 | 0.25% | 147 |
| Jan 5, 2026 | 556.00 | 567.40 | 555.10 | 563.10 | 562.62 | 1.53% | 651 |
| Jan 2, 2026 | 565.60 | 568.50 | 550.00 | 554.60 | 554.12 | -0.89% | 752 |
| Dec 30, 2025 | 556.40 | 559.60 | 556.40 | 559.60 | 559.12 | 0.02% | 109 |
| Dec 29, 2025 | 561.00 | 562.10 | 557.90 | 559.50 | 559.02 | -0.66% | 1,430 |
| Dec 23, 2025 | 562.80 | 564.50 | 560.10 | 563.20 | 562.72 | 0.05% | 523 |
| Dec 22, 2025 | 566.20 | 569.90 | 558.80 | 562.90 | 562.42 | -1.07% | 778 |
| Dec 19, 2025 | 566.00 | 569.90 | 563.10 | 569.00 | 568.51 | 0.42% | 932 |
| Dec 18, 2025 | 555.00 | 570.70 | 555.00 | 566.60 | 566.11 | 1.92% | 1,270 |
| Dec 17, 2025 | 558.90 | 563.90 | 555.90 | 555.90 | 555.42 | -0.11% | 1,458 |
| Dec 16, 2025 | 542.50 | 556.50 | 542.50 | 556.50 | 556.02 | 0.22% | 1,611 |
| Dec 15, 2025 | 546.30 | 555.30 | 546.10 | 555.30 | 554.82 | 0.96% | 1,285 |
| Dec 12, 2025 | 555.70 | 556.80 | 545.00 | 550.00 | 549.08 | -0.79% | 1,236 |
| Dec 11, 2025 | 547.00 | 556.90 | 547.00 | 554.40 | 553.47 | -0.22% | 1,447 |
| Dec 10, 2025 | 561.00 | 564.50 | 555.00 | 555.60 | 554.67 | -1.79% | 2,301 |
| Dec 9, 2025 | 570.80 | 571.50 | 562.20 | 565.70 | 564.76 | -1.29% | 1,763 |
| Dec 8, 2025 | 579.30 | 579.30 | 572.00 | 573.10 | 572.14 | -0.71% | 1,865 |
| Dec 5, 2025 | 571.80 | 580.00 | 569.10 | 577.20 | 576.24 | 1.33% | 1,585 |
| Dec 4, 2025 | 547.50 | 583.90 | 547.00 | 569.60 | 568.65 | 3.96% | 1,126 |
| Dec 3, 2025 | 554.50 | 557.50 | 547.90 | 547.90 | 546.99 | -1.74% | 971 |
| Dec 2, 2025 | 551.50 | 557.70 | 549.40 | 557.60 | 556.67 | 0.83% | 1,559 |
| Dec 1, 2025 | 553.40 | 555.60 | 547.40 | 553.00 | 552.08 | -1.13% | 1,372 |