Meta Platforms, Inc. (BIT:1FB)
Italy · Delayed Price · Currency is EUR 643.50
+5.60 (0.88%)
At close: Aug 22, 2025, 5:30 PM CET
Meta Platforms Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 647.60 | 651.00 | 644.00 | 644.40 | - | -0.14% | 1,377 |
| Aug 26, 2025 | 647.10 | 647.60 | 642.40 | 645.30 | - | -0.02% | 541 |
| Aug 25, 2025 | 644.80 | 648.20 | 641.40 | 645.40 | - | 0.30% | 2,335 |
| Aug 22, 2025 | 636.20 | 644.80 | 632.40 | 643.50 | - | 0.88% | 2,031 |
| Aug 21, 2025 | 642.90 | 642.90 | 634.80 | 637.90 | - | 0.11% | 1,559 |
| Aug 20, 2025 | 643.20 | 644.10 | 628.00 | 637.20 | - | -1.41% | 2,076 |
| Aug 19, 2025 | 658.00 | 659.50 | 642.80 | 646.30 | - | -1.28% | 1,204 |
| Aug 18, 2025 | 674.50 | 675.90 | 649.00 | 654.70 | - | -2.75% | 4,632 |
| Aug 14, 2025 | 665.20 | 675.90 | 663.10 | 673.20 | - | 0.40% | 3,654 |
| Aug 13, 2025 | 678.20 | 679.80 | 668.00 | 670.50 | - | -0.73% | 1,102 |
| Aug 12, 2025 | 661.80 | 677.90 | 659.00 | 675.40 | - | 1.85% | 3,669 |
| Aug 11, 2025 | 660.30 | 666.00 | 659.90 | 663.10 | - | 1.24% | 1,942 |
| Aug 8, 2025 | 655.10 | 657.90 | 652.50 | 655.00 | - | -1.07% | 2,670 |
| Aug 7, 2025 | 663.00 | 669.40 | 661.30 | 662.10 | - | -0.06% | 1,146 |
| 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 |