Meta Platforms, Inc. (BIT:1FB)
Italy · Delayed Price · Currency is EUR 512.40
+3.90 (0.77%)
At close: Aug 14, 2026
BIT:1FB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 515.20 | 520.00 | 511.70 | 512.40 | 512.40 | 0.77% | 3,191 |
| Aug 13, 2026 | 503.60 | 512.00 | 503.00 | 508.50 | 508.50 | 0.67% | 3,638 |
| Aug 12, 2026 | 519.70 | 523.00 | 505.10 | 505.10 | 505.10 | -4.41% | 3,684 |
| Aug 11, 2026 | 515.70 | 530.00 | 514.70 | 528.40 | 528.40 | 1.79% | 3,972 |
| Aug 10, 2026 | 513.90 | 527.50 | 512.50 | 519.10 | 519.10 | 0.74% | 4,001 |
| Aug 7, 2026 | 510.80 | 518.00 | 506.00 | 515.30 | 515.30 | 0.66% | 3,043 |
| Aug 6, 2026 | 512.90 | 515.70 | 509.30 | 511.90 | 511.90 | 0.79% | 3,955 |
| Aug 5, 2026 | 512.40 | 522.40 | 507.90 | 507.90 | 507.90 | 0.28% | 5,492 |
| Aug 4, 2026 | 514.30 | 514.30 | 499.90 | 506.50 | 506.50 | -1.80% | 5,897 |
| Aug 3, 2026 | 488.95 | 516.30 | 486.95 | 515.80 | 515.80 | 9.07% | 12,420 |
| Jul 31, 2026 | 475.40 | 485.30 | 470.70 | 472.90 | 472.90 | 2.26% | 11,114 |
| Jul 30, 2026 | 473.65 | 474.40 | 456.65 | 462.45 | 462.45 | -10.98% | 22,464 |
| Jul 29, 2026 | 525.10 | 526.00 | 515.00 | 519.50 | 519.50 | -0.31% | 2,484 |
| Jul 28, 2026 | 523.50 | 528.40 | 516.10 | 521.10 | 521.10 | -1.85% | 4,886 |
| Jul 27, 2026 | 527.90 | 535.30 | 527.60 | 530.90 | 530.90 | -0.73% | 2,241 |
| 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 |