Meta Platforms, Inc. (BIT:1FB)
Italy · Delayed Price · Currency is EUR 657.50
-16.90 (-2.51%)
At close: Sep 25, 2026
BIT:1FB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 684.40 | 686.20 | 656.10 | 657.50 | 657.50 | -2.51% | 3,768 |
| Sep 24, 2026 | 646.10 | 676.50 | 634.70 | 674.40 | 674.40 | 1.77% | 11,522 |
| Sep 23, 2026 | 648.30 | 670.00 | 643.40 | 662.70 | 662.70 | 0.93% | 9,210 |
| Sep 22, 2026 | 649.30 | 660.20 | 637.80 | 656.60 | 656.60 | 5.46% | 14,780 |
| Sep 21, 2026 | 595.30 | 624.00 | 590.70 | 622.60 | 622.60 | 6.25% | 11,129 |
| Sep 18, 2026 | 594.70 | 605.10 | 583.30 | 586.00 | 586.00 | -0.36% | 4,881 |
| Sep 17, 2026 | 594.10 | 595.10 | 581.50 | 588.60 | 588.14 | 0.46% | 5,439 |
| Sep 16, 2026 | 583.60 | 593.90 | 578.80 | 585.90 | 585.44 | 1.28% | 6,937 |
| Sep 15, 2026 | 572.60 | 586.80 | 570.00 | 578.50 | 578.05 | 1.53% | 4,717 |
| Sep 14, 2026 | 553.90 | 576.70 | 552.00 | 569.80 | 569.36 | 1.50% | 8,751 |
| Sep 11, 2026 | 556.60 | 572.20 | 555.50 | 561.40 | 560.96 | 0.21% | 4,456 |
| Sep 10, 2026 | 558.50 | 571.00 | 554.30 | 560.20 | 559.76 | -0.39% | 13,322 |
| Sep 9, 2026 | 531.10 | 565.60 | 530.50 | 562.40 | 561.96 | 5.97% | 19,712 |
| Sep 8, 2026 | 527.10 | 535.00 | 524.00 | 530.70 | 530.29 | 0.68% | 4,201 |
| Sep 7, 2026 | 527.00 | 528.70 | 525.40 | 527.10 | 526.69 | 0.09% | 6,086 |
| Sep 4, 2026 | 527.00 | 529.50 | 521.50 | 526.60 | 526.19 | -1.07% | 5,266 |
| Sep 3, 2026 | 516.10 | 533.00 | 514.20 | 532.30 | 531.89 | 3.66% | 10,053 |
| Sep 2, 2026 | 498.25 | 517.10 | 496.20 | 513.50 | 513.10 | 2.64% | 5,320 |
| Sep 1, 2026 | 492.70 | 501.10 | 480.85 | 500.30 | 499.91 | 1.69% | 4,268 |
| Aug 31, 2026 | 497.85 | 501.10 | 491.00 | 492.00 | 491.62 | -2.36% | 2,036 |
| Aug 28, 2026 | 492.05 | 506.70 | 490.75 | 503.90 | 503.51 | 2.50% | 3,154 |
| Aug 27, 2026 | 493.10 | 504.40 | 487.55 | 491.60 | 491.22 | -1.37% | 3,727 |
| Aug 26, 2026 | 489.30 | 513.00 | 483.00 | 498.45 | 498.06 | 3.25% | 13,103 |
| Aug 25, 2026 | 482.10 | 487.00 | 481.15 | 482.75 | 482.37 | 1.36% | 2,325 |
| Aug 24, 2026 | 471.35 | 476.40 | 469.25 | 476.25 | 475.88 | 1.08% | 1,887 |
| Aug 21, 2026 | 467.85 | 473.95 | 466.00 | 471.15 | 470.78 | 1.29% | 2,495 |
| Aug 20, 2026 | 470.10 | 473.15 | 465.00 | 465.15 | 464.79 | -1.69% | 2,847 |
| Aug 19, 2026 | 469.15 | 473.15 | 461.05 | 473.15 | 472.78 | -0.77% | 3,530 |
| Aug 18, 2026 | 489.55 | 489.80 | 471.05 | 476.80 | 476.43 | -3.67% | 5,270 |
| Aug 17, 2026 | 509.90 | 509.90 | 494.70 | 494.95 | 494.57 | -3.41% | 2,542 |
| Aug 14, 2026 | 515.20 | 520.00 | 511.70 | 512.40 | 512.00 | 0.77% | 3,191 |
| Aug 13, 2026 | 503.60 | 512.00 | 503.00 | 508.50 | 508.10 | 0.67% | 3,638 |
| Aug 12, 2026 | 519.70 | 523.00 | 505.10 | 505.10 | 504.71 | -4.41% | 3,684 |
| Aug 11, 2026 | 515.70 | 530.00 | 514.70 | 528.40 | 527.99 | 1.79% | 3,972 |
| Aug 10, 2026 | 513.90 | 527.50 | 512.50 | 519.10 | 518.70 | 0.74% | 4,001 |
| Aug 7, 2026 | 510.80 | 518.00 | 506.00 | 515.30 | 514.90 | 0.66% | 3,043 |
| Aug 6, 2026 | 512.90 | 515.70 | 509.30 | 511.90 | 511.50 | 0.79% | 3,955 |
| Aug 5, 2026 | 512.40 | 522.40 | 507.90 | 507.90 | 507.51 | 0.28% | 5,492 |
| Aug 4, 2026 | 514.30 | 514.30 | 499.90 | 506.50 | 506.11 | -1.80% | 5,897 |
| Aug 3, 2026 | 488.95 | 516.30 | 486.95 | 515.80 | 515.40 | 9.07% | 12,420 |
| Jul 31, 2026 | 475.40 | 485.30 | 470.70 | 472.90 | 472.53 | 2.26% | 11,114 |
| Jul 30, 2026 | 473.65 | 474.40 | 456.65 | 462.45 | 462.09 | -10.98% | 22,464 |
| Jul 29, 2026 | 525.10 | 526.00 | 515.00 | 519.50 | 519.10 | -0.31% | 2,484 |
| Jul 28, 2026 | 523.50 | 528.40 | 516.10 | 521.10 | 520.70 | -1.85% | 4,886 |
| Jul 27, 2026 | 527.90 | 535.30 | 527.60 | 530.90 | 530.49 | -0.73% | 2,241 |
| Jul 24, 2026 | 532.10 | 536.40 | 526.00 | 534.80 | 534.38 | 1.56% | 3,749 |
| Jul 23, 2026 | 542.30 | 546.20 | 526.60 | 526.60 | 526.19 | -4.48% | 6,950 |
| Jul 22, 2026 | 563.10 | 567.60 | 550.40 | 551.30 | 550.87 | -2.89% | 1,927 |
| Jul 21, 2026 | 568.90 | 573.70 | 564.50 | 567.70 | 567.26 | -0.12% | 2,607 |
| Jul 20, 2026 | 562.50 | 568.70 | 558.40 | 568.40 | 567.96 | 3.21% | 4,152 |