Meta Platforms, Inc. (BIT:1FB)
Italy · Delayed Price · Currency is EUR 661.80
-5.60 (-0.84%)
At close: Aug 5, 2025, 5:30 PM CET
Meta Platforms Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 663.00 | 669.40 | 661.30 | 663.60 | - | 0.17% | 878 |
| Aug 6, 2025 | 663.90 | 665.10 | 654.40 | 662.50 | - | 0.11% | 1,302 |
| Aug 5, 2025 | 676.70 | 679.20 | 661.80 | 661.80 | - | -0.84% | 2,105 |
| Aug 4, 2025 | 654.60 | 667.40 | 653.00 | 667.40 | - | 2.10% | 2,519 |
| Aug 1, 2025 | 672.00 | 672.40 | 648.30 | 653.70 | - | -4.33% | 3,199 |
| Jul 31, 2025 | 679.30 | 687.30 | 673.00 | 683.30 | - | 12.05% | 11,781 |
| Jul 30, 2025 | 612.70 | 618.80 | 609.20 | 609.80 | - | -1.28% | 3,019 |
| Jul 29, 2025 | 622.10 | 628.20 | 616.60 | 617.70 | - | 0.03% | 2,187 |
| Jul 28, 2025 | 612.50 | 622.00 | 612.40 | 617.50 | - | 0.95% | 1,197 |
| Jul 25, 2025 | 609.60 | 614.00 | 608.20 | 611.70 | - | 0.39% | 695 |
| Jul 24, 2025 | 608.60 | 614.00 | 607.00 | 609.30 | - | 0.59% | 1,885 |
| Jul 23, 2025 | 601.60 | 605.70 | 601.60 | 605.70 | - | 0.73% | 1,099 |
| Jul 22, 2025 | 612.30 | 613.40 | 599.70 | 601.30 | - | -1.31% | 841 |
| Jul 21, 2025 | 607.10 | 614.10 | 606.00 | 609.30 | - | 1.43% | 1,255 |
| Jul 18, 2025 | 606.10 | 606.10 | 594.00 | 600.70 | - | -0.63% | 1,822 |
| Jul 17, 2025 | 610.70 | 611.70 | 602.80 | 604.50 | - | 0.72% | 1,450 |
| Jul 16, 2025 | 612.20 | 617.00 | 600.20 | 600.20 | - | -2.90% | 2,192 |
| Jul 15, 2025 | 620.60 | 621.80 | 614.80 | 618.10 | - | -0.37% | 1,338 |
| Jul 14, 2025 | 612.60 | 621.90 | 610.20 | 620.40 | - | 1.27% | 614 |
| Jul 11, 2025 | 620.40 | 620.40 | 607.00 | 612.60 | - | -1.59% | 1,297 |
| Jul 10, 2025 | 624.00 | 628.90 | 616.50 | 622.50 | - | -0.80% | 4,230 |
| Jul 9, 2025 | 611.10 | 628.60 | 611.10 | 627.50 | - | 2.33% | 1,877 |
| Jul 8, 2025 | 614.10 | 617.20 | 611.00 | 613.20 | - | -0.73% | 2,035 |
| Jul 7, 2025 | 608.00 | 618.70 | 608.00 | 617.70 | - | 1.60% | 910 |
| Jul 4, 2025 | 622.70 | 622.70 | 605.60 | 608.00 | - | -0.49% | 1,799 |
| Jul 3, 2025 | 607.60 | 619.00 | 605.60 | 611.00 | - | 0.18% | 1,887 |
| Jul 2, 2025 | 613.50 | 613.50 | 605.80 | 609.90 | - | -0.64% | 1,390 |
| Jul 1, 2025 | 628.00 | 628.70 | 610.90 | 613.80 | - | -2.63% | 1,977 |
| Jun 30, 2025 | 635.00 | 638.80 | 629.50 | 630.40 | - | 1.09% | 2,395 |
| Jun 27, 2025 | 623.00 | 626.50 | 619.20 | 623.60 | - | 1.14% | 1,620 |
| Jun 26, 2025 | 610.20 | 618.60 | 607.80 | 616.60 | - | 0.47% | 1,920 |
| Jun 25, 2025 | 614.80 | 618.90 | 612.20 | 613.70 | - | 0.77% | 1,760 |
| Jun 24, 2025 | 609.60 | 615.20 | 603.90 | 609.00 | - | 1.60% | 2,733 |
| Jun 23, 2025 | 589.30 | 600.60 | 586.80 | 599.40 | - | 0.67% | 1,649 |
| Jun 20, 2025 | 602.70 | 609.70 | 594.50 | 595.40 | - | -0.98% | 1,587 |
| Jun 19, 2025 | 603.00 | 606.50 | 599.10 | 601.30 | - | -0.99% | 2,420 |
| Jun 18, 2025 | 609.50 | 610.50 | 605.60 | 607.30 | - | -0.44% | 625 |
| Jun 17, 2025 | 605.10 | 610.30 | 602.30 | 610.00 | - | 0.56% | 2,902 |
| Jun 16, 2025 | 597.10 | 609.50 | 592.60 | 606.60 | - | 1.22% | 3,306 |
| Jun 13, 2025 | 570.00 | 601.50 | 563.00 | 599.30 | - | - | 2,874 |
| Jun 12, 2025 | 603.00 | 603.80 | 593.10 | 599.30 | - | -1.66% | 2,550 |
| Jun 11, 2025 | 610.90 | 615.80 | 609.40 | 609.40 | - | 0.41% | 1,387 |
| Jun 10, 2025 | 610.00 | 615.00 | 606.90 | 606.90 | - | -0.98% | 2,559 |
| Jun 9, 2025 | 609.80 | 618.60 | 608.40 | 612.90 | - | 0.57% | 2,349 |
| Jun 6, 2025 | 603.20 | 616.50 | 601.30 | 609.40 | - | 0.96% | 2,808 |
| Jun 5, 2025 | 604.00 | 607.70 | 597.30 | 603.60 | - | 1.12% | 3,154 |
| Jun 4, 2025 | 588.60 | 600.50 | 585.10 | 596.90 | - | 1.91% | 3,646 |
| Jun 3, 2025 | 587.70 | 591.70 | 583.90 | 585.70 | - | 1.91% | 3,988 |
| Jun 2, 2025 | 561.00 | 578.60 | 560.10 | 574.70 | - | 1.43% | 2,589 |
| May 30, 2025 | 566.00 | 570.80 | 564.60 | 566.60 | - | -0.11% | 2,002 |