Meta Platforms, Inc. (BIT:1FB)
Italy · Delayed Price · Currency is EUR 535.00
+0.20 (0.04%)
Last updated: Jul 27, 2026, 4:26 PM CET
BIT:1FB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 527.90 | 533.10 | 527.90 | 530.40 | - | -0.82% | 1,145 |
| Jul 24, 2026 | 532.10 | 536.40 | 526.00 | 534.80 | 534.80 | 1.56% | 3,749 |
| Jul 23, 2026 | 542.30 | 546.20 | 526.60 | 526.60 | 526.60 | -4.48% | 6,950 |
| Jul 22, 2026 | 563.10 | 567.60 | 550.40 | 551.30 | 551.30 | -2.89% | 1,927 |
| Jul 21, 2026 | 568.90 | 573.70 | 564.50 | 567.70 | 567.70 | -0.12% | 2,607 |
| Jul 20, 2026 | 562.50 | 568.70 | 558.40 | 568.40 | 568.40 | 3.21% | 4,152 |
| Jul 17, 2026 | 572.40 | 573.40 | 547.90 | 550.70 | 550.70 | -6.76% | 5,082 |
| Jul 16, 2026 | 593.00 | 601.00 | 581.00 | 590.60 | 590.60 | -0.39% | 4,365 |
| Jul 15, 2026 | 578.40 | 598.50 | 574.90 | 592.90 | 592.90 | 3.17% | 3,589 |
| Jul 14, 2026 | 575.50 | 579.40 | 565.20 | 574.70 | 574.70 | -1.25% | 3,622 |
| Jul 13, 2026 | 579.10 | 591.30 | 574.00 | 582.00 | 582.00 | -1.19% | 4,813 |
| Jul 10, 2026 | 556.60 | 593.00 | 555.20 | 589.00 | 589.00 | 11.43% | 11,454 |
| Jul 9, 2026 | 529.20 | 533.70 | 505.00 | 528.60 | 528.60 | -0.08% | 8,471 |
| Jul 8, 2026 | 538.90 | 541.00 | 526.90 | 529.00 | 529.00 | -0.25% | 3,857 |
| Jul 7, 2026 | 525.40 | 538.00 | 524.40 | 530.30 | 530.30 | 2.32% | 3,758 |
| Jul 6, 2026 | 515.90 | 522.50 | 510.80 | 518.30 | 518.30 | -0.17% | 2,549 |
| Jul 3, 2026 | 519.50 | 520.60 | 516.30 | 519.20 | 519.20 | 1.01% | 3,186 |
| Jul 2, 2026 | 536.00 | 539.60 | 512.00 | 514.00 | 514.00 | -6.22% | 5,721 |
| Jul 1, 2026 | 494.05 | 551.00 | 492.40 | 548.10 | 548.10 | 12.36% | 14,817 |
| Jun 30, 2026 | 494.85 | 495.85 | 483.20 | 487.80 | 487.80 | -1.53% | 1,102 |
| Jun 29, 2026 | 487.75 | 499.80 | 487.50 | 495.40 | 495.40 | 1.66% | 1,549 |
| Jun 26, 2026 | 479.35 | 487.25 | 473.85 | 487.30 | 487.30 | 0.27% | 2,363 |
| Jun 25, 2026 | 490.60 | 491.05 | 476.40 | 486.00 | 486.00 | -2.27% | 1,640 |
| Jun 24, 2026 | 496.15 | 501.80 | 492.35 | 497.30 | 497.30 | 0.48% | 993 |
| Jun 23, 2026 | 490.10 | 502.00 | 488.75 | 494.90 | 494.90 | 0.91% | 2,260 |
| Jun 22, 2026 | 501.90 | 503.80 | 489.90 | 490.45 | 490.45 | -2.13% | 1,707 |
| Jun 19, 2026 | 499.65 | 503.80 | 499.30 | 501.10 | 501.10 | 0.41% | 2,171 |
| Jun 18, 2026 | 499.65 | 502.20 | 490.90 | 499.05 | 499.05 | -0.37% | 2,368 |
| Jun 17, 2026 | 517.90 | 517.90 | 500.00 | 500.90 | 500.90 | -2.51% | 2,838 |
| Jun 16, 2026 | 513.00 | 522.40 | 509.40 | 513.80 | 513.80 | -0.27% | 1,461 |
| Jun 15, 2026 | 497.85 | 515.20 | 493.75 | 515.20 | 515.20 | 4.68% | 3,973 |
| Jun 12, 2026 | 492.35 | 497.55 | 485.00 | 492.15 | 492.15 | 1.14% | 1,356 |
| Jun 11, 2026 | 497.80 | 499.90 | 484.00 | 487.05 | 486.59 | -2.57% | 2,666 |
| Jun 10, 2026 | 506.80 | 510.60 | 498.50 | 499.90 | 499.43 | -1.86% | 2,309 |
| Jun 9, 2026 | 509.00 | 516.20 | 508.70 | 509.40 | 508.92 | 0.08% | 2,022 |
| Jun 8, 2026 | 515.70 | 518.80 | 502.00 | 509.00 | 508.52 | -4.14% | 3,663 |
| Jun 5, 2026 | 535.50 | 542.70 | 531.00 | 531.00 | 530.50 | -3.28% | 2,636 |
| Jun 4, 2026 | 534.00 | 550.50 | 529.90 | 549.00 | 548.49 | 3.66% | 4,387 |
| Jun 3, 2026 | 515.70 | 534.30 | 514.60 | 529.60 | 529.10 | 1.44% | 4,784 |
| Jun 2, 2026 | 517.20 | 522.90 | 513.00 | 522.10 | 521.61 | -1.25% | 4,473 |
| Jun 1, 2026 | 544.60 | 547.40 | 525.00 | 528.70 | 528.21 | -1.78% | 4,238 |
| May 29, 2026 | 544.90 | 545.40 | 535.40 | 538.30 | 537.80 | -1.03% | 1,649 |
| May 28, 2026 | 542.80 | 553.10 | 541.70 | 543.90 | 543.39 | 3.17% | 6,151 |
| May 27, 2026 | 524.80 | 529.20 | 522.00 | 527.20 | 526.71 | 0.84% | 1,512 |
| May 26, 2026 | 526.80 | 527.90 | 521.20 | 522.80 | 522.31 | -1.21% | 1,655 |
| May 25, 2026 | 530.10 | 532.00 | 527.70 | 529.20 | 528.70 | 0.70% | 3,358 |
| May 22, 2026 | 524.20 | 528.90 | 521.80 | 525.50 | 525.01 | 1.21% | 2,652 |
| May 21, 2026 | 519.50 | 521.40 | 513.90 | 519.20 | 518.71 | -0.40% | 1,007 |
| May 20, 2026 | 520.80 | 522.30 | 516.60 | 521.30 | 520.81 | 0.13% | 2,997 |
| May 19, 2026 | 523.60 | 528.00 | 520.60 | 520.60 | 520.11 | -0.40% | 1,503 |