Meta Platforms, Inc. (BIT:1FB)
Italy · Delayed Price · Currency is EUR 550.50
+23.30 (4.42%)
Last updated: May 28, 2026, 2:25 PM CET
BIT:1FB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 542.80 | 543.50 | 542.00 | 542.50 | - | 2.90% | 150 |
| May 27, 2026 | 524.80 | 529.20 | 522.00 | 527.20 | 527.20 | 0.84% | 1,512 |
| May 26, 2026 | 526.80 | 527.90 | 521.20 | 522.80 | 522.80 | -1.21% | 1,655 |
| May 25, 2026 | 530.10 | 532.00 | 527.70 | 529.20 | 529.20 | 0.70% | 3,358 |
| May 22, 2026 | 524.20 | 528.90 | 521.80 | 525.50 | 525.50 | 1.21% | 2,652 |
| May 21, 2026 | 519.50 | 521.40 | 513.90 | 519.20 | 519.20 | -0.40% | 1,007 |
| May 20, 2026 | 520.80 | 522.30 | 516.60 | 521.30 | 521.30 | 0.13% | 2,997 |
| May 19, 2026 | 523.60 | 528.00 | 520.60 | 520.60 | 520.60 | -0.40% | 1,503 |
| May 18, 2026 | 524.40 | 525.40 | 519.00 | 522.70 | 522.70 | -1.23% | 2,607 |
| May 15, 2026 | 525.50 | 529.80 | 521.50 | 529.20 | 529.20 | -0.66% | 2,648 |
| May 14, 2026 | 525.60 | 533.80 | 523.40 | 532.70 | 532.70 | 2.84% | 2,572 |
| May 13, 2026 | 515.40 | 520.00 | 510.00 | 518.00 | 518.00 | 1.21% | 1,409 |
| May 12, 2026 | 507.70 | 514.30 | 505.60 | 511.80 | 511.80 | 0.08% | 1,637 |
| May 11, 2026 | 515.30 | 516.50 | 509.50 | 511.40 | 511.40 | -1.04% | 2,624 |
| May 8, 2026 | 528.30 | 528.30 | 516.50 | 516.80 | 516.80 | -2.18% | 2,381 |
| May 7, 2026 | 521.80 | 530.70 | 520.00 | 528.30 | 528.30 | 1.19% | 2,569 |
| May 6, 2026 | 512.60 | 527.50 | 509.20 | 522.10 | 522.10 | 1.12% | 5,698 |
| May 5, 2026 | 525.10 | 525.40 | 514.30 | 516.30 | 516.30 | -0.54% | 3,206 |
| May 4, 2026 | 521.10 | 524.20 | 515.00 | 519.10 | 519.10 | 0.27% | 5,629 |
| Apr 30, 2026 | 533.50 | 535.10 | 513.00 | 517.70 | 517.70 | -9.79% | 10,391 |
| Apr 29, 2026 | 576.50 | 576.50 | 568.00 | 573.90 | 573.90 | 0.51% | 1,334 |
| Apr 28, 2026 | 578.00 | 584.00 | 568.60 | 571.00 | 571.00 | -0.70% | 2,520 |
| Apr 27, 2026 | 576.30 | 580.80 | 570.90 | 575.00 | 575.00 | 0.07% | 1,819 |
| Apr 24, 2026 | 563.90 | 574.60 | 560.10 | 574.60 | 574.60 | 0.61% | 1,755 |
| Apr 23, 2026 | 573.10 | 574.30 | 563.70 | 571.10 | 571.10 | -0.92% | 2,296 |
| Apr 22, 2026 | 576.40 | 577.00 | 570.90 | 576.40 | 576.40 | 0.75% | 845 |
| Apr 21, 2026 | 572.30 | 575.10 | 568.40 | 572.10 | 572.10 | 0.26% | 1,007 |
| Apr 20, 2026 | 580.60 | 582.00 | 568.20 | 570.60 | 570.60 | -1.65% | 1,487 |
| Apr 17, 2026 | 575.30 | 581.40 | 572.40 | 580.20 | 580.20 | 1.40% | 2,176 |
| Apr 16, 2026 | 573.40 | 576.00 | 567.40 | 572.20 | 572.20 | 0.23% | 1,404 |
| Apr 15, 2026 | 562.00 | 572.00 | 560.00 | 570.90 | 570.90 | 1.62% | 1,765 |
| Apr 14, 2026 | 541.10 | 561.80 | 540.90 | 561.80 | 561.80 | 4.95% | 1,515 |
| Apr 13, 2026 | 533.40 | 541.10 | 530.50 | 535.30 | 535.30 | -0.28% | 1,578 |
| Apr 10, 2026 | 539.50 | 543.50 | 536.50 | 536.80 | 536.80 | -0.28% | 1,427 |
| Apr 9, 2026 | 528.50 | 540.90 | 523.90 | 538.30 | 538.30 | 6.28% | 2,242 |
| Apr 8, 2026 | 515.30 | 520.10 | 506.50 | 506.50 | 506.50 | 3.46% | 2,215 |
| Apr 7, 2026 | 494.80 | 498.05 | 488.15 | 489.55 | 489.55 | -1.36% | 939 |
| Apr 2, 2026 | 492.70 | 499.25 | 486.00 | 496.30 | 496.30 | -1.21% | 1,539 |
| Apr 1, 2026 | 500.30 | 503.00 | 495.00 | 502.40 | 502.40 | 3.65% | 2,639 |
| Mar 31, 2026 | 473.00 | 484.70 | 471.70 | 484.70 | 484.70 | 3.65% | 2,052 |
| Mar 30, 2026 | 460.90 | 468.25 | 460.90 | 467.65 | 467.65 | 2.00% | 2,155 |
| Mar 27, 2026 | 478.65 | 478.65 | 457.00 | 458.50 | 458.50 | -4.70% | 3,754 |
| Mar 26, 2026 | 514.70 | 514.70 | 480.55 | 481.10 | 481.10 | -7.21% | 2,715 |
| Mar 25, 2026 | 518.30 | 520.30 | 513.60 | 518.50 | 518.50 | 0.80% | 1,382 |
| Mar 24, 2026 | 522.00 | 522.40 | 512.20 | 514.40 | 514.40 | -1.08% | 504 |
| Mar 23, 2026 | 508.00 | 526.40 | 506.90 | 520.00 | 520.00 | 0.97% | 3,420 |
| Mar 20, 2026 | 524.50 | 525.20 | 513.00 | 515.00 | 515.00 | -1.92% | 932 |
| Mar 19, 2026 | 536.20 | 536.90 | 525.10 | 525.10 | 525.10 | -2.20% | 484 |
| Mar 18, 2026 | 543.50 | 543.60 | 535.00 | 536.90 | 536.90 | -1.07% | 497 |
| Mar 17, 2026 | 541.40 | 550.00 | 540.60 | 542.70 | 542.70 | -0.20% | 494 |