Meta Platforms, Inc. (BIT:1FB)
Italy · Delayed Price · Currency is EUR 575.10
+3.90 (0.68%)
At close: Dec 5, 2025
Meta Platforms Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 569.90 | 577.20 | 567.80 | 575.10 | 575.10 | 0.68% | 3,705 |
| Dec 4, 2025 | 549.60 | 588.70 | 547.20 | 571.20 | 571.20 | 3.59% | 19,700 |
| Dec 3, 2025 | 555.90 | 557.20 | 550.50 | 551.40 | 551.40 | 0.09% | 1,871 |
| Dec 2, 2025 | 552.70 | 557.00 | 550.00 | 550.90 | 550.90 | -0.40% | 3,256 |
| Dec 1, 2025 | 550.60 | 554.60 | 536.30 | 553.10 | 553.10 | -0.47% | 4,672 |
| Nov 28, 2025 | 550.20 | 556.50 | 548.40 | 555.70 | 555.70 | 0.71% | 2,150 |
| Nov 27, 2025 | 550.00 | 551.80 | 547.00 | 551.80 | 551.80 | 0.36% | 2,376 |
| Nov 26, 2025 | 552.40 | 554.50 | 544.80 | 549.80 | 549.80 | 1.57% | 7,440 |
| Nov 25, 2025 | 534.10 | 544.30 | 529.20 | 541.30 | 541.30 | 2.06% | 7,097 |
| Nov 24, 2025 | 521.00 | 533.40 | 515.60 | 530.40 | 530.40 | 3.94% | 7,855 |
| Nov 21, 2025 | 507.00 | 517.90 | 503.80 | 510.30 | 510.30 | -0.78% | 4,687 |
| Nov 20, 2025 | 520.30 | 525.60 | 514.30 | 514.30 | 514.30 | 0.69% | 7,719 |
| Nov 19, 2025 | 514.20 | 519.00 | 508.60 | 510.80 | 510.80 | -0.41% | 5,078 |
| Nov 18, 2025 | 513.40 | 517.90 | 503.20 | 512.90 | 512.90 | -1.97% | 9,638 |
| Nov 17, 2025 | 526.40 | 528.40 | 520.50 | 523.20 | 523.20 | -0.46% | 5,813 |
| Nov 14, 2025 | 520.50 | 527.20 | 512.20 | 525.60 | 525.60 | 0.54% | 8,158 |
| Nov 13, 2025 | 528.70 | 531.10 | 521.30 | 522.80 | 522.80 | -0.83% | 6,187 |
| Nov 12, 2025 | 543.40 | 546.00 | 524.50 | 527.20 | 527.20 | -1.93% | 9,367 |
| Nov 11, 2025 | 545.90 | 545.90 | 534.40 | 537.60 | 537.60 | -1.61% | 6,712 |
| Nov 10, 2025 | 549.40 | 549.40 | 540.00 | 546.40 | 546.40 | 4.75% | 9,527 |
| Nov 7, 2025 | 538.60 | 540.00 | 519.90 | 521.60 | 521.60 | -3.28% | 8,460 |
| Nov 6, 2025 | 555.90 | 558.30 | 537.60 | 539.30 | 539.30 | -2.92% | 9,794 |
| Nov 5, 2025 | 541.80 | 556.40 | 531.10 | 555.50 | 555.50 | 1.02% | 5,599 |
| Nov 4, 2025 | 545.70 | 558.80 | 543.80 | 549.90 | 549.90 | -2.60% | 10,089 |
| Nov 3, 2025 | 566.00 | 572.20 | 561.90 | 564.60 | 564.60 | -0.34% | 6,520 |
| Oct 31, 2025 | 586.60 | 586.60 | 563.90 | 566.50 | 566.50 | -3.64% | 13,547 |
| Oct 30, 2025 | 602.70 | 603.60 | 564.30 | 587.90 | 587.90 | -8.63% | 26,382 |
| Oct 29, 2025 | 649.20 | 651.00 | 640.80 | 643.40 | 643.40 | -0.29% | 4,175 |
| Oct 28, 2025 | 645.00 | 651.80 | 639.80 | 645.30 | 645.30 | 0.09% | 10,010 |
| Oct 27, 2025 | 645.20 | 649.40 | 641.80 | 644.70 | 644.70 | 2.22% | 7,944 |
| Oct 24, 2025 | 636.60 | 637.30 | 629.00 | 630.70 | 630.70 | -1.16% | 6,078 |
| Oct 23, 2025 | 632.10 | 639.70 | 630.20 | 638.10 | 638.10 | 1.48% | 4,592 |
| Oct 22, 2025 | 632.10 | 636.40 | 628.40 | 628.80 | 628.80 | -0.02% | 1,212 |
| Oct 21, 2025 | 629.70 | 634.60 | 627.90 | 628.90 | 628.90 | 0.40% | 1,505 |
| Oct 20, 2025 | 618.50 | 628.20 | 616.40 | 626.40 | 626.40 | 3.20% | 1,548 |
| Oct 17, 2025 | 600.20 | 613.50 | 594.90 | 607.00 | 607.00 | -1.68% | 1,497 |
| Oct 16, 2025 | 616.30 | 621.60 | 615.80 | 617.40 | 617.40 | 0.15% | 1,182 |
| Oct 15, 2025 | 613.00 | 622.80 | 610.90 | 616.50 | 616.50 | 0.42% | 1,694 |
| Oct 14, 2025 | 610.00 | 614.50 | 605.00 | 613.90 | 613.90 | -0.63% | 1,119 |
| Oct 13, 2025 | 617.20 | 621.60 | 612.30 | 617.80 | 617.80 | 1.00% | 2,117 |
| Oct 10, 2025 | 633.30 | 636.70 | 611.70 | 611.70 | 611.70 | -2.19% | 2,175 |
| Oct 9, 2025 | 618.90 | 625.40 | 615.10 | 625.40 | 625.40 | 1.35% | 1,488 |
| Oct 8, 2025 | 614.60 | 618.20 | 609.00 | 617.10 | 617.10 | 1.43% | 1,662 |
| Oct 7, 2025 | 611.00 | 616.50 | 608.00 | 608.40 | 608.40 | 1.16% | 2,560 |
| Oct 6, 2025 | 610.50 | 614.00 | 591.00 | 601.40 | 601.40 | -1.75% | 3,876 |
| Oct 3, 2025 | 621.70 | 623.30 | 610.80 | 612.10 | 612.10 | -0.49% | 2,306 |
| Oct 2, 2025 | 615.00 | 620.00 | 613.40 | 615.10 | 615.10 | 0.62% | 2,879 |
| Oct 1, 2025 | 618.40 | 622.50 | 604.50 | 611.30 | 611.30 | -2.21% | 4,504 |
| Sep 30, 2025 | 632.50 | 635.50 | 618.70 | 625.10 | 625.10 | -1.68% | 1,957 |
| Sep 29, 2025 | 639.10 | 641.90 | 635.40 | 635.80 | 635.80 | 0.32% | 2,765 |