Meta Platforms, Inc. (ETR:FB2A)
Germany · Delayed Price · Currency is EUR 458.20
-22.70 (-4.72%)
At close: Mar 27, 2026
ETR:FB2A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 477.50 | 477.90 | 457.00 | 458.20 | 458.20 | -4.72% | 14,450 |
| Mar 26, 2026 | 512.70 | 514.60 | 480.40 | 480.90 | 480.90 | -7.16% | 7,051 |
| Mar 25, 2026 | 516.90 | 519.80 | 513.50 | 518.00 | 518.00 | 0.82% | 4,120 |
| Mar 24, 2026 | 522.70 | 523.10 | 511.70 | 513.80 | 513.80 | -1.15% | 4,395 |
| Mar 23, 2026 | 507.90 | 526.70 | 507.30 | 519.80 | 519.80 | 0.93% | 11,015 |
| Mar 20, 2026 | 523.70 | 525.20 | 512.90 | 515.00 | 515.00 | -1.90% | 8,206 |
| Mar 19, 2026 | 536.00 | 536.90 | 525.00 | 525.00 | 525.00 | -2.29% | 5,739 |
| Mar 18, 2026 | 543.10 | 543.60 | 535.00 | 537.30 | 537.30 | -0.98% | 5,891 |
| Mar 17, 2026 | 542.70 | 551.30 | 540.50 | 542.60 | 542.60 | -0.22% | 4,192 |
| Mar 16, 2026 | 549.70 | 553.80 | 543.10 | 543.80 | 543.80 | 0.63% | 6,871 |
| Mar 13, 2026 | 551.90 | 553.80 | 538.00 | 540.40 | 539.94 | -2.79% | 7,005 |
| Mar 12, 2026 | 563.70 | 564.60 | 554.60 | 555.90 | 555.43 | -1.40% | 6,056 |
| Mar 11, 2026 | 563.70 | 568.70 | 560.60 | 563.80 | 563.32 | -0.30% | 4,162 |
| Mar 10, 2026 | 556.10 | 566.50 | 556.10 | 565.50 | 565.02 | 2.78% | 12,134 |
| Mar 9, 2026 | 548.20 | 554.10 | 541.90 | 550.20 | 549.73 | -1.33% | 6,501 |
| Mar 6, 2026 | 569.00 | 570.30 | 550.60 | 557.60 | 557.13 | -2.09% | 11,141 |
| Mar 5, 2026 | 573.00 | 577.50 | 567.40 | 569.50 | 569.02 | -1.35% | 5,917 |
| Mar 4, 2026 | 562.60 | 577.40 | 561.30 | 577.30 | 576.81 | 2.59% | 4,468 |
| Mar 3, 2026 | 555.80 | 565.00 | 549.90 | 562.70 | 562.22 | 0.79% | 10,731 |
| Mar 2, 2026 | 540.30 | 561.60 | 539.40 | 558.30 | 557.83 | 2.37% | 6,993 |
| Feb 27, 2026 | 553.70 | 556.30 | 542.60 | 545.40 | 544.94 | -1.89% | 4,762 |
| Feb 26, 2026 | 551.70 | 559.00 | 549.60 | 555.90 | 555.43 | 0.87% | 6,225 |
| Feb 25, 2026 | 541.20 | 552.20 | 541.20 | 551.10 | 550.63 | 1.94% | 2,639 |
| Feb 24, 2026 | 541.30 | 544.20 | 534.60 | 540.60 | 540.14 | -0.84% | 3,278 |
| Feb 23, 2026 | 551.70 | 557.30 | 544.70 | 545.20 | 544.74 | -2.35% | 4,057 |
| Feb 20, 2026 | 551.30 | 562.00 | 543.60 | 558.30 | 557.83 | 1.81% | 4,489 |
| Feb 19, 2026 | 545.10 | 549.60 | 541.50 | 548.40 | 547.93 | 1.33% | 3,987 |
| Feb 18, 2026 | 544.30 | 546.40 | 531.90 | 541.20 | 540.74 | 0.58% | 7,255 |
| Feb 17, 2026 | 538.90 | 543.60 | 532.90 | 538.10 | 537.64 | 0.30% | 12,722 |
| Feb 16, 2026 | 541.60 | 541.60 | 534.50 | 536.50 | 536.04 | -1.78% | 7,326 |
| Feb 13, 2026 | 546.00 | 548.00 | 535.00 | 546.20 | 545.74 | -0.20% | 8,562 |
| Feb 12, 2026 | 566.30 | 567.80 | 545.50 | 547.30 | 546.84 | -2.36% | 8,198 |
| Feb 11, 2026 | 562.80 | 572.40 | 557.40 | 560.50 | 560.02 | -0.55% | 7,812 |
| Feb 10, 2026 | 568.00 | 569.90 | 562.80 | 563.60 | 563.12 | -0.34% | 2,855 |
| Feb 9, 2026 | 559.90 | 565.50 | 553.00 | 565.50 | 565.02 | 1.42% | 5,590 |
| Feb 6, 2026 | 561.30 | 570.20 | 547.60 | 557.60 | 557.13 | -2.70% | 11,654 |
| Feb 5, 2026 | 566.50 | 573.20 | 554.50 | 573.10 | 572.61 | -0.02% | 23,004 |
| Feb 4, 2026 | 585.60 | 586.60 | 566.40 | 573.20 | 572.71 | -3.04% | 14,957 |
| Feb 3, 2026 | 602.00 | 606.00 | 588.50 | 591.20 | 590.70 | -1.47% | 7,357 |
| Feb 2, 2026 | 594.10 | 610.00 | 592.20 | 600.00 | 599.49 | -0.74% | 12,477 |
| Jan 30, 2026 | 605.80 | 614.50 | 602.10 | 604.50 | 603.99 | -0.17% | 12,947 |
| Jan 29, 2026 | 598.60 | 621.00 | 597.60 | 605.50 | 604.99 | 7.95% | 55,650 |
| Jan 28, 2026 | 562.40 | 567.10 | 557.80 | 560.90 | 560.42 | 0.30% | 8,010 |
| Jan 27, 2026 | 569.10 | 570.30 | 556.20 | 559.20 | 558.73 | -1.10% | 7,158 |
| Jan 26, 2026 | 560.30 | 567.30 | 554.10 | 565.40 | 564.92 | 0.46% | 15,738 |
| Jan 23, 2026 | 553.70 | 564.10 | 546.70 | 562.80 | 562.32 | 3.55% | 15,511 |
| Jan 22, 2026 | 527.50 | 544.30 | 527.50 | 543.50 | 543.04 | 3.96% | 33,841 |
| Jan 21, 2026 | 518.00 | 525.60 | 512.10 | 522.80 | 522.36 | 0.40% | 10,712 |
| Jan 20, 2026 | 518.60 | 521.20 | 512.00 | 520.70 | 520.26 | -0.31% | 14,505 |
| Jan 19, 2026 | 522.80 | 525.60 | 518.90 | 522.30 | 521.86 | -3.03% | 27,853 |