Meta Platforms, Inc. (BIT:1FB)
Italy · Delayed Price · Currency is EUR 522.60
+0.50 (0.10%)
Last updated: May 7, 2026, 2:17 PM CET
BIT:1FB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 16, 2026 | 547.50 | 553.10 | 543.00 | 543.80 | 543.80 | 0.63% | 1,791 |
| Mar 13, 2026 | 551.70 | 553.80 | 538.20 | 540.40 | 540.40 | -2.74% | 1,970 |
| Mar 12, 2026 | 564.60 | 564.60 | 555.60 | 555.60 | 555.14 | -1.49% | 525 |
| Mar 11, 2026 | 563.10 | 567.30 | 560.60 | 564.00 | 563.54 | -0.14% | 744 |
| Mar 10, 2026 | 554.80 | 565.90 | 554.80 | 564.80 | 564.34 | 2.71% | 1,286 |
| Mar 9, 2026 | 548.50 | 553.70 | 542.30 | 549.90 | 549.45 | -1.40% | 1,651 |
| Mar 6, 2026 | 569.90 | 570.40 | 551.40 | 557.70 | 557.24 | -1.99% | 1,508 |
| Mar 5, 2026 | 571.40 | 576.90 | 567.70 | 569.00 | 568.53 | -1.37% | 1,526 |
| Mar 4, 2026 | 562.90 | 577.40 | 561.90 | 576.90 | 576.43 | 2.51% | 1,421 |
| Mar 3, 2026 | 554.10 | 565.20 | 549.50 | 562.80 | 562.34 | 0.73% | 2,726 |
| Mar 2, 2026 | 541.80 | 561.70 | 539.60 | 558.70 | 558.24 | 2.42% | 3,652 |
| Feb 27, 2026 | 556.00 | 556.30 | 543.00 | 545.50 | 545.05 | -1.78% | 1,910 |
| Feb 26, 2026 | 549.80 | 558.70 | 549.00 | 555.40 | 554.94 | 0.87% | 1,862 |
| Feb 25, 2026 | 542.60 | 552.20 | 542.10 | 550.60 | 550.15 | 1.87% | 1,367 |
| Feb 24, 2026 | 541.10 | 544.60 | 534.30 | 540.50 | 540.06 | -0.86% | 3,120 |
| Feb 23, 2026 | 551.50 | 555.90 | 544.90 | 545.20 | 544.75 | -2.38% | 1,490 |