Meta Platforms, Inc. (ETR:FB2A)
Germany · Delayed Price · Currency is EUR 558.30
+12.90 (2.37%)
At close: Mar 2, 2026
ETR:FB2A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 540.30 | 561.60 | 539.40 | 558.30 | 558.30 | 2.37% | 6,993 |
| Feb 27, 2026 | 553.70 | 556.30 | 542.60 | 545.40 | 545.40 | -1.89% | 4,762 |
| Feb 26, 2026 | 551.70 | 559.00 | 549.60 | 555.90 | 555.90 | 0.87% | 6,225 |
| Feb 25, 2026 | 541.20 | 552.20 | 541.20 | 551.10 | 551.10 | 1.94% | 2,639 |
| Feb 24, 2026 | 541.30 | 544.20 | 534.60 | 540.60 | 540.60 | -0.84% | 3,278 |
| Feb 23, 2026 | 551.70 | 557.30 | 544.70 | 545.20 | 545.20 | -2.35% | 4,057 |
| Feb 20, 2026 | 551.30 | 562.00 | 543.60 | 558.30 | 558.30 | 1.81% | 4,489 |
| Feb 19, 2026 | 545.10 | 549.60 | 541.50 | 548.40 | 548.40 | 1.33% | 3,987 |
| Feb 18, 2026 | 544.30 | 546.40 | 531.90 | 541.20 | 541.20 | 0.58% | 7,255 |
| Feb 17, 2026 | 538.90 | 543.60 | 532.90 | 538.10 | 538.10 | 0.30% | 12,722 |
| Feb 16, 2026 | 541.60 | 541.60 | 534.50 | 536.50 | 536.50 | -1.78% | 7,326 |
| Feb 13, 2026 | 546.00 | 548.00 | 535.00 | 546.20 | 546.20 | -0.20% | 8,562 |
| Feb 12, 2026 | 566.30 | 567.80 | 545.50 | 547.30 | 547.30 | -2.36% | 8,198 |
| Feb 11, 2026 | 562.80 | 572.40 | 557.40 | 560.50 | 560.50 | -0.55% | 7,812 |
| Feb 10, 2026 | 568.00 | 569.90 | 562.80 | 563.60 | 563.60 | -0.34% | 2,855 |
| Feb 9, 2026 | 559.90 | 565.50 | 553.00 | 565.50 | 565.50 | 1.42% | 5,590 |
| Feb 6, 2026 | 561.30 | 570.20 | 547.60 | 557.60 | 557.60 | -2.70% | 11,654 |
| Feb 5, 2026 | 566.50 | 573.20 | 554.50 | 573.10 | 573.10 | -0.02% | 23,004 |
| Feb 4, 2026 | 585.60 | 586.60 | 566.40 | 573.20 | 573.20 | -3.04% | 14,957 |
| Feb 3, 2026 | 602.00 | 606.00 | 588.50 | 591.20 | 591.20 | -1.47% | 7,357 |
| Feb 2, 2026 | 594.10 | 610.00 | 592.20 | 600.00 | 600.00 | -0.74% | 12,477 |
| 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 |