Meta Platforms, Inc. (BIT:1FB)
Italy · Delayed Price · Currency is EUR 557.70
-11.30 (-1.99%)
At close: Mar 6, 2026
BIT:1FB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 569.90 | 570.40 | 551.40 | 557.70 | 557.70 | -1.99% | 1,508 |
| Mar 5, 2026 | 571.40 | 576.90 | 567.70 | 569.00 | 569.00 | -1.37% | 1,526 |
| Mar 4, 2026 | 562.90 | 577.40 | 561.90 | 576.90 | 576.90 | 2.51% | 1,421 |
| Mar 3, 2026 | 554.10 | 565.20 | 549.50 | 562.80 | 562.80 | 0.73% | 2,726 |
| Mar 2, 2026 | 541.80 | 561.70 | 539.60 | 558.70 | 558.70 | 2.42% | 3,652 |
| Feb 27, 2026 | 556.00 | 556.30 | 543.00 | 545.50 | 545.50 | -1.78% | 1,910 |
| Feb 26, 2026 | 549.80 | 558.70 | 549.00 | 555.40 | 555.40 | 0.87% | 1,862 |
| Feb 25, 2026 | 542.60 | 552.20 | 542.10 | 550.60 | 550.60 | 1.87% | 1,367 |
| Feb 24, 2026 | 541.10 | 544.60 | 534.30 | 540.50 | 540.50 | -0.86% | 3,120 |
| Feb 23, 2026 | 551.50 | 555.90 | 544.90 | 545.20 | 545.20 | -2.38% | 1,490 |
| Feb 20, 2026 | 550.20 | 562.40 | 544.30 | 558.50 | 558.50 | 1.71% | 1,295 |
| Feb 19, 2026 | 544.80 | 549.40 | 541.50 | 549.10 | 549.10 | 1.38% | 1,041 |
| Feb 18, 2026 | 546.00 | 547.00 | 531.60 | 541.60 | 541.60 | 0.61% | 2,016 |
| Feb 17, 2026 | 536.10 | 542.00 | 533.00 | 538.30 | 538.30 | 0.92% | 1,255 |
| Feb 16, 2026 | 539.20 | 541.50 | 533.40 | 533.40 | 533.40 | -2.40% | 839 |
| Feb 13, 2026 | 545.80 | 547.70 | 535.80 | 546.50 | 546.50 | 0.07% | 1,907 |
| Feb 12, 2026 | 564.80 | 568.50 | 544.50 | 546.10 | 546.10 | -2.71% | 1,991 |
| Feb 11, 2026 | 564.40 | 571.80 | 557.80 | 561.30 | 561.30 | -0.44% | 2,021 |
| Feb 10, 2026 | 569.00 | 569.90 | 563.00 | 563.80 | 563.80 | -0.16% | 1,224 |
| Feb 9, 2026 | 559.70 | 564.70 | 552.80 | 564.70 | 564.70 | 1.16% | 2,241 |
| Feb 6, 2026 | 560.40 | 570.10 | 548.20 | 558.20 | 558.20 | -2.63% | 4,555 |
| Feb 5, 2026 | 568.30 | 573.30 | 554.00 | 573.30 | 573.30 | 0.07% | 5,354 |
| Feb 4, 2026 | 585.20 | 586.90 | 566.30 | 572.90 | 572.90 | -3.08% | 4,692 |
| Feb 3, 2026 | 600.70 | 604.70 | 588.00 | 591.10 | 591.10 | -1.57% | 2,359 |
| Feb 2, 2026 | 593.50 | 609.80 | 591.50 | 600.50 | 600.50 | -0.71% | 2,860 |
| Jan 30, 2026 | 606.20 | 614.00 | 603.00 | 604.80 | 604.80 | -0.03% | 4,161 |
| Jan 29, 2026 | 600.10 | 621.50 | 597.40 | 605.00 | 605.00 | 7.86% | 18,629 |
| Jan 28, 2026 | 562.10 | 566.80 | 558.10 | 560.90 | 560.90 | 0.32% | 2,663 |
| Jan 27, 2026 | 569.10 | 570.30 | 556.30 | 559.10 | 559.10 | -1.10% | 1,806 |
| Jan 26, 2026 | 560.30 | 567.10 | 554.60 | 565.30 | 565.30 | 0.43% | 2,824 |
| Jan 23, 2026 | 552.90 | 563.70 | 546.80 | 562.90 | 562.90 | 3.55% | 3,415 |
| Jan 22, 2026 | 528.80 | 544.60 | 527.80 | 543.60 | 543.60 | 3.96% | 3,548 |
| Jan 21, 2026 | 517.90 | 525.40 | 512.10 | 522.90 | 522.90 | 0.40% | 2,163 |
| Jan 20, 2026 | 518.30 | 521.20 | 512.20 | 520.80 | 520.80 | -0.29% | 3,614 |
| Jan 19, 2026 | 523.00 | 526.10 | 518.60 | 522.30 | 522.30 | -3.01% | 1,747 |
| Jan 16, 2026 | 538.00 | 540.60 | 534.90 | 538.50 | 538.50 | 0.60% | 1,309 |
| Jan 15, 2026 | 529.10 | 536.00 | 529.10 | 535.30 | 535.30 | 0.53% | 1,559 |
| Jan 14, 2026 | 542.80 | 542.80 | 530.20 | 532.50 | 532.50 | -1.17% | 2,103 |
| Jan 13, 2026 | 550.60 | 552.40 | 536.50 | 538.80 | 538.80 | -2.90% | 2,756 |
| Jan 12, 2026 | 556.70 | 561.50 | 551.20 | 554.90 | 554.90 | -1.14% | 2,472 |
| Jan 9, 2026 | 553.60 | 562.50 | 552.30 | 561.30 | 561.30 | 1.87% | 1,420 |
| Jan 8, 2026 | 553.90 | 554.70 | 545.70 | 551.00 | 551.00 | -0.70% | 1,751 |
| Jan 7, 2026 | 563.30 | 564.10 | 552.60 | 554.90 | 554.90 | -0.66% | 2,725 |
| Jan 6, 2026 | 563.00 | 564.80 | 558.40 | 558.60 | 558.60 | -1.31% | 1,409 |
| Jan 5, 2026 | 557.20 | 567.00 | 553.70 | 566.00 | 566.00 | 2.59% | 2,529 |
| Jan 2, 2026 | 566.50 | 567.90 | 547.80 | 551.70 | 551.70 | -2.75% | 2,346 |
| Dec 30, 2025 | 558.80 | 571.20 | 558.30 | 567.30 | 567.30 | 1.45% | 1,766 |
| Dec 29, 2025 | 559.20 | 562.10 | 557.00 | 559.20 | 559.20 | -0.96% | 2,118 |
| Dec 23, 2025 | 562.00 | 565.00 | 559.80 | 564.60 | 564.60 | 0.79% | 659 |
| Dec 22, 2025 | 565.00 | 571.80 | 560.20 | 560.20 | 560.20 | -1.56% | 2,092 |