Meta Platforms, Inc. (BIT:1FB)
Italy · Delayed Price · Currency is EUR 533.30
+10.40 (1.99%)
Last updated: Jan 22, 2026, 12:45 PM CET
Meta Platforms Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 19, 2025 | 569.10 | 570.10 | 564.20 | 569.10 | 569.10 | -0.04% | 1,890 |
| Dec 18, 2025 | 556.40 | 571.70 | 556.30 | 569.30 | 569.30 | 1.59% | 3,451 |
| Dec 17, 2025 | 561.10 | 563.10 | 557.70 | 560.40 | 560.40 | 1.45% | 1,084 |
| Dec 16, 2025 | 545.90 | 555.30 | 544.70 | 552.40 | 552.40 | -0.14% | 1,637 |
| Dec 15, 2025 | 547.30 | 553.30 | 544.30 | 553.20 | 553.20 | 1.04% | 1,590 |
| Dec 12, 2025 | 557.60 | 557.60 | 546.00 | 547.50 | 547.50 | -0.69% | 1,150 |
| Dec 11, 2025 | 547.80 | 557.40 | 546.60 | 551.30 | 550.85 | -1.69% | 2,921 |
| Dec 10, 2025 | 563.90 | 568.70 | 556.30 | 560.80 | 560.35 | -0.71% | 5,617 |
| Dec 9, 2025 | 570.70 | 571.80 | 561.90 | 564.80 | 564.34 | -2.00% | 3,289 |
| Dec 8, 2025 | 579.90 | 580.50 | 572.70 | 576.30 | 575.83 | 0.21% | 1,929 |
| Dec 5, 2025 | 569.90 | 577.20 | 567.80 | 575.10 | 574.63 | 0.68% | 3,705 |
| Dec 4, 2025 | 549.60 | 588.70 | 547.20 | 571.20 | 570.74 | 3.59% | 19,700 |
| Dec 3, 2025 | 555.90 | 557.20 | 550.50 | 551.40 | 550.95 | 0.09% | 1,871 |
| Dec 2, 2025 | 552.70 | 557.00 | 550.00 | 550.90 | 550.45 | -0.40% | 3,256 |
| Dec 1, 2025 | 550.60 | 554.60 | 536.30 | 553.10 | 552.65 | -0.47% | 4,672 |
| Nov 28, 2025 | 550.20 | 556.50 | 548.40 | 555.70 | 555.25 | 0.71% | 2,150 |
| Nov 27, 2025 | 550.00 | 551.80 | 547.00 | 551.80 | 551.35 | 0.36% | 2,376 |
| Nov 26, 2025 | 552.40 | 554.50 | 544.80 | 549.80 | 549.35 | 1.57% | 7,440 |
| Nov 25, 2025 | 534.10 | 544.30 | 529.20 | 541.30 | 540.86 | 2.06% | 7,097 |
| Nov 24, 2025 | 521.00 | 533.40 | 515.60 | 530.40 | 529.97 | 3.94% | 7,855 |
| Nov 21, 2025 | 507.00 | 517.90 | 503.80 | 510.30 | 509.89 | -0.78% | 4,687 |
| Nov 20, 2025 | 520.30 | 525.60 | 514.30 | 514.30 | 513.88 | 0.69% | 7,719 |
| Nov 19, 2025 | 514.20 | 519.00 | 508.60 | 510.80 | 510.39 | -0.41% | 5,078 |
| Nov 18, 2025 | 513.40 | 517.90 | 503.20 | 512.90 | 512.48 | -1.97% | 9,638 |
| Nov 17, 2025 | 526.40 | 528.40 | 520.50 | 523.20 | 522.78 | -0.46% | 5,813 |
| Nov 14, 2025 | 520.50 | 527.20 | 512.20 | 525.60 | 525.17 | 0.54% | 8,158 |
| Nov 13, 2025 | 528.70 | 531.10 | 521.30 | 522.80 | 522.38 | -0.83% | 6,187 |
| Nov 12, 2025 | 543.40 | 546.00 | 524.50 | 527.20 | 526.77 | -1.93% | 9,367 |
| Nov 11, 2025 | 545.90 | 545.90 | 534.40 | 537.60 | 537.16 | -1.61% | 6,712 |
| Nov 10, 2025 | 549.40 | 549.40 | 540.00 | 546.40 | 545.96 | 4.75% | 9,527 |
| Nov 7, 2025 | 538.60 | 540.00 | 519.90 | 521.60 | 521.18 | -3.28% | 8,460 |
| Nov 6, 2025 | 555.90 | 558.30 | 537.60 | 539.30 | 538.86 | -2.92% | 9,794 |