Meta Platforms, Inc. (ETR:FB2A)
Germany · Delayed Price · Currency is EUR 561.10
-7.70 (-1.35%)
At close: Dec 22, 2025
Meta Platforms Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 17, 2025 | 528.00 | 528.20 | 520.70 | 523.20 | 522.77 | -0.51% | 18,895 |
| Nov 14, 2025 | 522.10 | 526.90 | 511.90 | 525.90 | 525.47 | 0.61% | 29,484 |
| Nov 13, 2025 | 527.70 | 531.20 | 521.30 | 522.70 | 522.27 | -0.91% | 21,457 |
| Nov 12, 2025 | 543.10 | 546.50 | 524.70 | 527.50 | 527.07 | -1.86% | 19,838 |
| Nov 11, 2025 | 546.10 | 546.10 | 534.30 | 537.50 | 537.06 | -1.54% | 11,822 |
| Nov 10, 2025 | 548.10 | 549.10 | 539.50 | 545.90 | 545.45 | 4.62% | 21,597 |
| Nov 7, 2025 | 538.50 | 539.90 | 519.60 | 521.80 | 521.37 | -3.10% | 20,873 |
| Nov 6, 2025 | 554.70 | 558.40 | 537.20 | 538.50 | 538.06 | -3.10% | 18,495 |
| Nov 5, 2025 | 543.00 | 556.40 | 543.00 | 555.70 | 555.24 | 0.93% | 12,201 |
| Nov 4, 2025 | 544.30 | 558.80 | 543.20 | 550.60 | 550.15 | -2.45% | 27,658 |
| Nov 3, 2025 | 566.40 | 572.40 | 561.50 | 564.40 | 563.94 | -0.42% | 27,455 |
| Oct 31, 2025 | 586.60 | 586.60 | 563.90 | 566.80 | 566.34 | -3.61% | 40,129 |
| Oct 30, 2025 | 602.70 | 603.20 | 561.50 | 588.00 | 587.52 | -8.67% | 69,078 |
| Oct 29, 2025 | 649.00 | 652.00 | 640.90 | 643.80 | 643.27 | -0.25% | 16,118 |
| Oct 28, 2025 | 645.40 | 652.00 | 639.70 | 645.40 | 644.87 | 0.09% | 7,482 |
| Oct 27, 2025 | 644.10 | 649.40 | 641.70 | 644.80 | 644.27 | 2.28% | 10,073 |
| Oct 24, 2025 | 634.90 | 638.00 | 629.00 | 630.40 | 629.88 | -1.24% | 4,850 |
| Oct 23, 2025 | 632.80 | 639.40 | 630.00 | 638.30 | 637.78 | 1.62% | 14,677 |
| Oct 22, 2025 | 632.90 | 637.30 | 628.10 | 628.10 | 627.59 | -0.16% | 5,585 |
| Oct 21, 2025 | 629.80 | 635.00 | 627.70 | 629.10 | 628.58 | 0.33% | 5,220 |
| Oct 20, 2025 | 618.10 | 628.00 | 616.30 | 627.00 | 626.49 | 3.33% | 5,555 |
| Oct 17, 2025 | 600.20 | 612.70 | 594.50 | 606.80 | 606.30 | -1.59% | 11,634 |
| Oct 16, 2025 | 616.60 | 622.10 | 615.90 | 616.60 | 616.09 | -0.02% | 5,742 |
| Oct 15, 2025 | 612.70 | 622.40 | 611.50 | 616.70 | 616.19 | 0.31% | 4,647 |
| Oct 14, 2025 | 611.50 | 614.80 | 604.60 | 614.80 | 614.30 | -0.40% | 7,114 |