Meta Platforms, Inc. (VIE:META)
Austria
· Delayed Price · Currency is EUR 574.30
-2.00 (-0.35%)
At close: Apr 28, 2026
Meta Platforms Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 576.50 | 579.30 | 571.20 | 576.30 | 576.30 | 0.07% | 261 |
| Apr 24, 2026 | 564.80 | 575.90 | 562.60 | 575.90 | 575.90 | 0.86% | 264 |
| Apr 23, 2026 | 573.80 | 573.80 | 566.00 | 571.00 | 571.00 | -0.87% | 129 |
| Apr 22, 2026 | 575.90 | 576.00 | 572.00 | 576.00 | 576.00 | 0.59% | 140 |
| Apr 21, 2026 | 572.10 | 574.50 | 570.00 | 572.60 | 572.60 | 0.23% | 50 |
| Apr 20, 2026 | 580.90 | 580.90 | 568.70 | 571.30 | 571.30 | -1.52% | 332 |
| Apr 17, 2026 | 574.80 | 581.00 | 574.10 | 580.10 | 580.10 | 1.31% | 73 |
| Apr 16, 2026 | 572.90 | 573.90 | 568.80 | 572.60 | 572.60 | 0.37% | 202 |
| Apr 15, 2026 | 562.40 | 572.00 | 560.70 | 570.50 | 570.50 | 1.69% | 395 |
| Apr 14, 2026 | 540.40 | 561.00 | 540.40 | 561.00 | 561.00 | 4.78% | 299 |
| Apr 13, 2026 | 533.70 | 539.50 | 531.20 | 535.40 | 535.40 | -0.35% | 150 |
| Apr 10, 2026 | 540.20 | 542.80 | 537.30 | 537.30 | 537.30 | -0.28% | 207 |
| Apr 9, 2026 | 527.50 | 540.90 | 525.90 | 538.80 | 538.80 | 6.31% | 427 |
| Apr 8, 2026 | 515.40 | 517.30 | 506.80 | 506.80 | 506.80 | 3.52% | 394 |
| Apr 7, 2026 | 494.30 | 496.70 | 489.00 | 489.55 | 489.55 | -1.34% | 323 |
| Apr 2, 2026 | 492.00 | 496.20 | 487.35 | 496.20 | 496.20 | -1.19% | 517 |
| Apr 1, 2026 | 500.00 | 502.20 | 496.60 | 502.20 | 502.20 | 4.07% | 436 |
| Mar 31, 2026 | 472.80 | 484.30 | 472.80 | 482.55 | 482.55 | 3.35% | 537 |
| Mar 30, 2026 | 461.10 | 467.60 | 461.10 | 466.90 | 466.90 | 1.91% | 409 |
| Mar 27, 2026 | 477.60 | 477.60 | 456.75 | 458.15 | 458.15 | -4.68% | 496 |
| Mar 26, 2026 | 513.40 | 513.40 | 480.65 | 480.65 | 480.65 | -7.16% | 463 |
| Mar 25, 2026 | 516.90 | 519.60 | 515.60 | 517.70 | 517.70 | 0.54% | 187 |
| Mar 24, 2026 | 522.70 | 522.70 | 512.50 | 514.90 | 514.90 | -0.98% | 312 |
| Mar 23, 2026 | 508.00 | 524.20 | 507.90 | 520.00 | 520.00 | 1.01% | 620 |
| Mar 20, 2026 | 524.10 | 525.10 | 512.80 | 514.80 | 514.80 | -2.04% | 157 |
| Mar 19, 2026 | 536.40 | 536.40 | 525.50 | 525.50 | 525.50 | -2.32% | 188 |
| Mar 18, 2026 | 542.80 | 543.30 | 535.10 | 538.00 | 538.00 | -0.81% | 141 |
| Mar 17, 2026 | 542.60 | 547.40 | 540.80 | 542.40 | 542.40 | -0.26% | 68 |
| Mar 16, 2026 | 550.70 | 552.30 | 543.80 | 543.80 | 543.80 | -2.05% | 253 |
| Mar 12, 2026 | 564.90 | 564.90 | 555.20 | 555.20 | 554.74 | -1.58% | 391 |
| Mar 11, 2026 | 563.60 | 567.00 | 560.70 | 564.10 | 563.63 | -0.16% | 249 |
| Mar 10, 2026 | 556.00 | 565.60 | 556.00 | 565.00 | 564.53 | 2.95% | 333 |
| Mar 9, 2026 | 547.90 | 553.80 | 543.10 | 548.80 | 548.35 | -1.67% | 381 |
| Mar 6, 2026 | 569.30 | 569.30 | 553.20 | 558.10 | 557.64 | -1.98% | 346 |
| Mar 5, 2026 | 572.00 | 576.60 | 568.10 | 569.40 | 568.93 | -1.27% | 462 |
| Mar 4, 2026 | 562.10 | 577.00 | 561.70 | 576.70 | 576.22 | 2.42% | 203 |
| Mar 3, 2026 | 555.10 | 564.60 | 550.00 | 563.10 | 562.63 | 0.93% | 530 |
| Mar 2, 2026 | 540.80 | 560.00 | 540.00 | 557.90 | 557.44 | 2.27% | 550 |
| Feb 27, 2026 | 554.20 | 555.10 | 545.30 | 545.50 | 545.05 | -1.71% | 148 |
| Feb 26, 2026 | 551.10 | 557.70 | 549.50 | 555.00 | 554.54 | 0.76% | 343 |
| Feb 25, 2026 | 542.20 | 551.50 | 542.20 | 550.80 | 550.34 | 1.89% | 173 |
| Feb 24, 2026 | 541.30 | 543.80 | 536.30 | 540.60 | 540.15 | -0.99% | 204 |
| Feb 23, 2026 | 550.80 | 555.40 | 546.00 | 546.00 | 545.55 | -2.26% | 144 |
| Feb 20, 2026 | 550.70 | 558.80 | 543.50 | 558.60 | 558.14 | 1.71% | 147 |
| Feb 19, 2026 | 545.40 | 549.20 | 542.00 | 549.20 | 548.75 | 1.35% | 126 |
| Feb 18, 2026 | 544.40 | 546.10 | 532.50 | 541.90 | 541.45 | 0.78% | 265 |
| Feb 17, 2026 | 537.90 | 539.10 | 533.70 | 537.70 | 537.26 | 0.34% | 182 |
| Feb 16, 2026 | 540.70 | 540.70 | 534.90 | 535.90 | 535.46 | -1.90% | 86 |
| Feb 13, 2026 | 546.20 | 547.00 | 541.40 | 546.30 | 545.85 | 0.26% | 297 |
| Feb 12, 2026 | 565.50 | 567.80 | 544.90 | 544.90 | 544.45 | -2.84% | 57 |
| Feb 11, 2026 | 563.50 | 571.00 | 560.80 | 560.80 | 560.34 | -0.51% | 291 |
| Feb 10, 2026 | 568.60 | 568.90 | 563.60 | 563.70 | 563.23 | -0.27% | 23 |
| Feb 9, 2026 | 559.40 | 565.20 | 553.60 | 565.20 | 564.73 | 1.29% | 325 |
| Feb 6, 2026 | 559.90 | 569.40 | 551.40 | 558.00 | 557.54 | -2.46% | 400 |
| Feb 5, 2026 | 566.30 | 572.10 | 555.30 | 572.10 | 571.63 | -0.10% | 806 |
| Feb 4, 2026 | 585.00 | 586.10 | 567.60 | 572.70 | 572.23 | -2.92% | 303 |
| Feb 3, 2026 | 602.10 | 605.20 | 589.00 | 589.90 | 589.41 | -1.77% | 265 |
| Feb 2, 2026 | 593.90 | 610.00 | 593.90 | 600.50 | 600.00 | -0.65% | 279 |
| Jan 30, 2026 | 605.00 | 612.90 | 603.30 | 604.40 | 603.90 | 0.20% | 356 |
| Jan 29, 2026 | 599.20 | 615.10 | 597.70 | 603.20 | 602.70 | 7.56% | 863 |
| Jan 28, 2026 | 563.00 | 563.00 | 558.00 | 560.80 | 560.34 | 0.32% | 120 |
| Jan 27, 2026 | 569.50 | 569.50 | 557.90 | 559.00 | 558.54 | -1.15% | 258 |
| Jan 26, 2026 | 559.10 | 566.60 | 555.80 | 565.50 | 565.03 | 0.62% | 417 |
| Jan 23, 2026 | 553.60 | 563.10 | 547.90 | 562.00 | 561.54 | 3.35% | 435 |
| Jan 22, 2026 | 528.50 | 543.80 | 528.40 | 543.80 | 543.35 | 3.76% | 138 |
| Jan 21, 2026 | 516.90 | 525.10 | 514.30 | 524.10 | 523.67 | 0.73% | 180 |
| Jan 20, 2026 | 518.10 | 520.30 | 513.00 | 520.30 | 519.87 | -0.27% | 230 |
| Jan 19, 2026 | 522.90 | 525.00 | 520.00 | 521.70 | 521.27 | -3.23% | 254 |
| Jan 16, 2026 | 538.00 | 540.60 | 535.80 | 539.10 | 538.65 | 0.67% | 177 |
| Jan 15, 2026 | 531.00 | 535.80 | 530.10 | 535.50 | 535.06 | 0.56% | 430 |
| Jan 14, 2026 | 540.60 | 540.60 | 530.40 | 532.50 | 532.06 | -1.15% | 352 |
| Jan 13, 2026 | 551.30 | 552.00 | 536.90 | 538.70 | 538.25 | -2.90% | 845 |
| Jan 12, 2026 | 554.10 | 559.20 | 552.50 | 554.80 | 554.34 | -1.23% | 328 |
| Jan 9, 2026 | 553.70 | 562.20 | 553.00 | 561.70 | 561.24 | 1.79% | 262 |
| Jan 8, 2026 | 554.40 | 554.60 | 545.40 | 551.80 | 551.34 | -0.61% | 852 |
| Jan 7, 2026 | 562.80 | 563.40 | 553.00 | 555.20 | 554.74 | -0.61% | 238 |
| Jan 6, 2026 | 562.00 | 564.90 | 558.60 | 558.60 | 558.14 | -1.27% | 56 |
| Jan 5, 2026 | 556.60 | 567.30 | 554.90 | 565.80 | 565.33 | 2.74% | 173 |
| Jan 2, 2026 | 565.90 | 567.90 | 550.20 | 550.70 | 550.24 | -1.91% | 290 |
| Dec 30, 2025 | 558.40 | 562.50 | 558.40 | 561.40 | 560.94 | 0.29% | 74 |
| Dec 29, 2025 | 561.00 | 561.60 | 556.70 | 559.80 | 559.34 | -0.87% | 138 |
| Dec 23, 2025 | 561.40 | 564.70 | 560.40 | 564.70 | 564.23 | 0.88% | 97 |
| Dec 22, 2025 | 565.00 | 572.00 | 559.80 | 559.80 | 559.34 | -1.63% | 587 |
| Dec 19, 2025 | 568.40 | 569.10 | 563.70 | 569.10 | 568.63 | 0.11% | 218 |
| Dec 18, 2025 | 555.60 | 568.50 | 555.60 | 568.50 | 568.03 | 1.43% | 121 |
| Dec 17, 2025 | 561.10 | 562.40 | 557.30 | 560.50 | 560.04 | 1.43% | 330 |
| Dec 16, 2025 | 545.60 | 552.60 | 545.10 | 552.60 | 552.14 | -0.13% | 234 |
| Dec 15, 2025 | 548.80 | 553.30 | 544.70 | 553.30 | 552.84 | 0.55% | 171 |
| Dec 11, 2025 | 549.00 | 557.10 | 546.90 | 550.30 | 549.40 | -1.73% | 238 |
| Dec 10, 2025 | 563.10 | 566.40 | 557.60 | 560.00 | 559.08 | -0.60% | 271 |
| Dec 9, 2025 | 570.60 | 570.70 | 562.40 | 563.40 | 562.48 | -2.17% | 200 |
| Dec 8, 2025 | 578.30 | 578.30 | 572.30 | 575.90 | 574.96 | 0.35% | 253 |
| Dec 5, 2025 | 569.50 | 576.90 | 569.00 | 573.90 | 572.96 | 0.68% | 192 |
| Dec 4, 2025 | 549.20 | 574.10 | 549.10 | 570.00 | 569.07 | 3.35% | 272 |
| Dec 3, 2025 | 557.10 | 557.10 | 550.50 | 551.50 | 550.60 | 0.25% | 167 |
| Dec 2, 2025 | 552.30 | 556.10 | 550.10 | 550.10 | 549.20 | -0.60% | 88 |
| Dec 1, 2025 | 552.00 | 554.00 | 549.40 | 553.40 | 552.49 | -0.43% | 266 |
| Nov 28, 2025 | 550.10 | 555.80 | 548.90 | 555.80 | 554.89 | 0.62% | 67 |
| Nov 27, 2025 | 548.50 | 552.40 | 547.90 | 552.40 | 551.49 | 0.56% | 725 |
| Nov 26, 2025 | 553.30 | 554.10 | 545.70 | 549.30 | 548.40 | 1.35% | 264 |