Meta Platforms, Inc. (ETR:FB2A)
Germany · Delayed Price · Currency is EUR 601.40
-3.10 (-0.51%)
Feb 2, 2026, 5:30 PM CET
Meta Platforms Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 594.10 | 597.90 | 592.20 | 597.30 | - | -1.19% | 6,381 |
| Jan 30, 2026 | 605.80 | 614.50 | 602.10 | 604.50 | 604.50 | -0.17% | 12,947 |
| Jan 29, 2026 | 598.60 | 621.00 | 597.60 | 605.50 | 605.50 | 7.95% | 55,650 |
| Jan 28, 2026 | 562.40 | 567.10 | 557.80 | 560.90 | 560.90 | 0.30% | 8,010 |
| Jan 27, 2026 | 569.10 | 570.30 | 556.20 | 559.20 | 559.20 | -1.10% | 7,158 |
| Jan 26, 2026 | 560.30 | 567.30 | 554.10 | 565.40 | 565.40 | 0.46% | 15,738 |
| Jan 23, 2026 | 553.70 | 564.10 | 546.70 | 562.80 | 562.80 | 3.55% | 15,511 |
| Jan 22, 2026 | 527.50 | 544.30 | 527.50 | 543.50 | 543.50 | 3.96% | 33,841 |
| Jan 21, 2026 | 518.00 | 525.60 | 512.10 | 522.80 | 522.80 | 0.40% | 10,712 |
| Jan 20, 2026 | 518.60 | 521.20 | 512.00 | 520.70 | 520.70 | -0.31% | 14,505 |
| Jan 19, 2026 | 522.80 | 525.60 | 518.90 | 522.30 | 522.30 | -3.03% | 27,853 |
| Jan 16, 2026 | 536.80 | 540.20 | 534.70 | 538.60 | 538.60 | 0.56% | 7,664 |
| Jan 15, 2026 | 530.90 | 536.10 | 529.50 | 535.60 | 535.60 | 0.66% | 31,599 |
| Jan 14, 2026 | 541.10 | 541.20 | 531.00 | 532.10 | 532.10 | -1.28% | 8,766 |
| Jan 13, 2026 | 551.30 | 552.70 | 536.40 | 539.00 | 539.00 | -2.88% | 9,789 |
| Jan 12, 2026 | 554.70 | 562.00 | 551.70 | 555.00 | 555.00 | -1.03% | 13,146 |
| Jan 9, 2026 | 553.60 | 562.60 | 552.60 | 560.80 | 560.80 | 1.74% | 6,612 |
| Jan 8, 2026 | 554.40 | 554.90 | 545.50 | 551.20 | 551.20 | -0.72% | 7,723 |
| Jan 7, 2026 | 562.40 | 563.50 | 552.20 | 555.20 | 555.20 | -0.50% | 6,919 |
| Jan 6, 2026 | 563.10 | 565.00 | 558.00 | 558.00 | 558.00 | -1.48% | 7,671 |
| Jan 5, 2026 | 556.40 | 568.00 | 553.70 | 566.40 | 566.40 | 2.76% | 11,405 |
| Jan 2, 2026 | 566.70 | 567.90 | 548.00 | 551.20 | 551.20 | -1.61% | 9,993 |
| Dec 30, 2025 | 557.30 | 560.20 | 557.30 | 560.20 | 560.20 | 0.16% | 1,878 |
| Dec 29, 2025 | 561.10 | 562.00 | 556.90 | 559.30 | 559.30 | -0.99% | 6,640 |
| Dec 23, 2025 | 560.40 | 565.10 | 560.10 | 564.90 | 564.90 | 0.68% | 9,228 |
| Dec 22, 2025 | 565.40 | 572.10 | 560.30 | 561.10 | 561.10 | -1.35% | 11,493 |
| Dec 19, 2025 | 568.10 | 570.00 | 563.20 | 568.80 | 568.80 | -0.11% | 11,523 |
| Dec 18, 2025 | 556.50 | 571.20 | 555.80 | 569.40 | 569.40 | 1.64% | 21,211 |
| Dec 17, 2025 | 560.60 | 563.10 | 557.40 | 560.20 | 560.20 | 1.39% | 8,894 |
| Dec 16, 2025 | 544.40 | 555.40 | 544.40 | 552.50 | 552.50 | -0.11% | 10,603 |
| Dec 15, 2025 | 548.30 | 553.20 | 543.50 | 553.10 | 553.10 | 1.36% | 8,196 |
| Dec 12, 2025 | 555.10 | 556.00 | 544.70 | 545.70 | 545.25 | -0.93% | 5,025 |
| Dec 11, 2025 | 547.80 | 557.50 | 546.60 | 550.80 | 550.35 | -1.82% | 7,868 |
| Dec 10, 2025 | 563.70 | 569.70 | 555.10 | 561.00 | 560.54 | -0.58% | 13,145 |
| Dec 9, 2025 | 571.90 | 571.90 | 562.40 | 564.30 | 563.84 | -2.10% | 5,262 |
| Dec 8, 2025 | 577.60 | 579.90 | 571.90 | 576.40 | 575.93 | 0.17% | 9,799 |
| Dec 5, 2025 | 570.00 | 577.00 | 568.00 | 575.40 | 574.93 | 0.19% | 8,887 |
| Dec 4, 2025 | 550.00 | 589.00 | 547.80 | 574.30 | 573.83 | 4.12% | 62,153 |
| Dec 3, 2025 | 557.10 | 557.30 | 550.30 | 551.60 | 551.15 | 0.11% | 7,645 |
| Dec 2, 2025 | 552.40 | 557.20 | 549.70 | 551.00 | 550.55 | -0.42% | 10,813 |
| Dec 1, 2025 | 552.00 | 554.50 | 546.80 | 553.30 | 552.85 | -0.45% | 18,845 |
| Nov 28, 2025 | 550.20 | 556.30 | 548.80 | 555.80 | 555.34 | 1.28% | 5,877 |
| Nov 27, 2025 | 549.90 | 551.60 | 547.30 | 548.80 | 548.35 | -0.20% | 12,555 |
| Nov 26, 2025 | 552.00 | 554.80 | 544.60 | 549.90 | 549.45 | 1.59% | 19,373 |
| Nov 25, 2025 | 533.70 | 544.50 | 529.70 | 541.30 | 540.86 | 2.04% | 29,135 |
| Nov 24, 2025 | 520.70 | 533.20 | 515.00 | 530.50 | 530.07 | 3.88% | 15,636 |
| Nov 21, 2025 | 506.20 | 517.60 | 503.80 | 510.70 | 510.28 | -0.80% | 14,460 |
| Nov 20, 2025 | 522.40 | 526.00 | 514.40 | 514.80 | 514.38 | 0.88% | 17,399 |
| Nov 19, 2025 | 514.00 | 519.10 | 508.50 | 510.30 | 509.88 | -0.47% | 9,888 |
| Nov 18, 2025 | 515.20 | 517.60 | 502.90 | 512.70 | 512.28 | -2.01% | 19,500 |