Meta Platforms, Inc. (BIT:1FB)
Italy · Delayed Price · Currency is EUR 660.00
-5.20 (-0.78%)
At close: Sep 19, 2025
Meta Platforms Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 659.40 | 670.50 | 659.10 | 660.00 | 660.00 | -0.78% | 1,058 |
| Sep 18, 2025 | 659.70 | 670.00 | 657.40 | 665.20 | 664.76 | 2.24% | 3,987 |
| Sep 17, 2025 | 654.60 | 660.30 | 649.40 | 650.60 | 650.16 | 0.20% | 1,570 |
| Sep 16, 2025 | 648.00 | 655.30 | 648.00 | 649.30 | 648.87 | 0.17% | 503 |
| Sep 15, 2025 | 653.90 | 653.90 | 637.20 | 648.20 | 647.77 | 1.30% | 1,918 |
| Sep 12, 2025 | 639.20 | 642.70 | 636.00 | 639.90 | 639.47 | -0.06% | 675 |
| Sep 11, 2025 | 646.00 | 646.60 | 639.40 | 640.30 | 639.87 | -0.47% | 527 |
| Sep 10, 2025 | 659.20 | 659.20 | 643.00 | 643.30 | 642.87 | -0.73% | 1,238 |
| Sep 9, 2025 | 643.80 | 650.60 | 641.60 | 648.00 | 647.57 | 0.11% | 958 |
| Sep 8, 2025 | 645.10 | 650.80 | 641.00 | 647.30 | 646.87 | 1.05% | 1,074 |
| Sep 5, 2025 | 645.00 | 645.80 | 635.00 | 640.60 | 640.17 | -0.97% | 2,193 |
| Sep 4, 2025 | 633.10 | 652.10 | 633.10 | 646.90 | 646.47 | 2.78% | 1,740 |
| Sep 3, 2025 | 633.80 | 636.70 | 628.60 | 629.40 | 628.98 | 0.72% | 594 |
| Sep 2, 2025 | 629.90 | 630.20 | 621.60 | 624.90 | 624.48 | -1.00% | 1,371 |
| Sep 1, 2025 | 625.80 | 631.50 | 624.40 | 631.20 | 630.78 | -0.25% | 969 |
| Aug 29, 2025 | 643.30 | 643.30 | 630.60 | 632.80 | 632.38 | -1.69% | 733 |
| Aug 28, 2025 | 644.80 | 646.30 | 638.20 | 643.70 | 643.27 | -0.11% | 784 |
| Aug 27, 2025 | 647.60 | 651.00 | 644.00 | 644.40 | 643.97 | -0.14% | 1,377 |
| Aug 26, 2025 | 647.10 | 647.60 | 642.40 | 645.30 | 644.87 | -0.02% | 541 |
| Aug 25, 2025 | 644.80 | 648.20 | 641.40 | 645.40 | 644.97 | 0.30% | 2,335 |
| Aug 22, 2025 | 636.20 | 644.80 | 632.40 | 643.50 | 643.07 | 0.88% | 2,031 |
| Aug 21, 2025 | 642.90 | 642.90 | 634.80 | 637.90 | 637.47 | 0.11% | 1,559 |
| Aug 20, 2025 | 643.20 | 644.10 | 628.00 | 637.20 | 636.77 | -1.41% | 2,076 |
| Aug 19, 2025 | 658.00 | 659.50 | 642.80 | 646.30 | 645.87 | -1.28% | 1,204 |
| Aug 18, 2025 | 674.50 | 675.90 | 649.00 | 654.70 | 654.26 | -2.75% | 4,632 |
| Aug 14, 2025 | 665.20 | 675.90 | 663.10 | 673.20 | 672.75 | 0.40% | 3,654 |
| Aug 13, 2025 | 678.20 | 679.80 | 668.00 | 670.50 | 670.05 | -0.73% | 1,102 |
| Aug 12, 2025 | 661.80 | 677.90 | 659.00 | 675.40 | 674.95 | 1.85% | 3,669 |
| Aug 11, 2025 | 660.30 | 666.00 | 659.90 | 663.10 | 662.66 | 1.24% | 1,942 |
| Aug 8, 2025 | 655.10 | 657.90 | 652.50 | 655.00 | 654.56 | -1.07% | 2,670 |
| Aug 7, 2025 | 663.00 | 669.40 | 661.30 | 662.10 | 661.66 | -0.06% | 1,146 |
| Aug 6, 2025 | 663.90 | 665.10 | 654.40 | 662.50 | 662.06 | 0.11% | 1,302 |
| Aug 5, 2025 | 676.70 | 679.20 | 661.80 | 661.80 | 661.36 | -0.84% | 2,105 |
| Aug 4, 2025 | 654.60 | 667.40 | 653.00 | 667.40 | 666.95 | 2.10% | 2,519 |
| Aug 1, 2025 | 672.00 | 672.40 | 648.30 | 653.70 | 653.26 | -4.33% | 3,199 |
| Jul 31, 2025 | 679.30 | 687.30 | 673.00 | 683.30 | 682.84 | 12.05% | 11,781 |
| Jul 30, 2025 | 612.70 | 618.80 | 609.20 | 609.80 | 609.39 | -1.28% | 3,019 |
| Jul 29, 2025 | 622.10 | 628.20 | 616.60 | 617.70 | 617.29 | 0.03% | 2,187 |
| Jul 28, 2025 | 612.50 | 622.00 | 612.40 | 617.50 | 617.09 | 0.95% | 1,197 |
| Jul 25, 2025 | 609.60 | 614.00 | 608.20 | 611.70 | 611.29 | 0.39% | 695 |
| Jul 24, 2025 | 608.60 | 614.00 | 607.00 | 609.30 | 608.89 | 0.59% | 1,885 |
| Jul 23, 2025 | 601.60 | 605.70 | 601.60 | 605.70 | 605.29 | 0.73% | 1,099 |
| Jul 22, 2025 | 612.30 | 613.40 | 599.70 | 601.30 | 600.90 | -1.31% | 841 |
| Jul 21, 2025 | 607.10 | 614.10 | 606.00 | 609.30 | 608.89 | 1.43% | 1,255 |
| Jul 18, 2025 | 606.10 | 606.10 | 594.00 | 600.70 | 600.30 | -0.63% | 1,822 |
| Jul 17, 2025 | 610.70 | 611.70 | 602.80 | 604.50 | 604.10 | 0.72% | 1,450 |
| Jul 16, 2025 | 612.20 | 617.00 | 600.20 | 600.20 | 599.80 | -2.90% | 2,192 |
| Jul 15, 2025 | 620.60 | 621.80 | 614.80 | 618.10 | 617.69 | -0.37% | 1,338 |
| Jul 14, 2025 | 612.60 | 621.90 | 610.20 | 620.40 | 619.99 | 1.27% | 614 |
| Jul 11, 2025 | 620.40 | 620.40 | 607.00 | 612.60 | 612.19 | -1.59% | 1,297 |