Meta Platforms, Inc. (ETR:FB2A)
Germany · Delayed Price · Currency is EUR 555.80
+7.00 (1.28%)
At close: Nov 28, 2025
Meta Platforms Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 550.20 | 556.30 | 548.80 | 555.80 | 555.80 | 1.28% | 5,877 |
| Nov 27, 2025 | 549.90 | 551.60 | 547.30 | 548.80 | 548.80 | -0.20% | 12,555 |
| Nov 26, 2025 | 552.00 | 554.80 | 544.60 | 549.90 | 549.90 | 1.59% | 19,373 |
| Nov 25, 2025 | 533.70 | 544.50 | 529.70 | 541.30 | 541.30 | 2.04% | 29,135 |
| Nov 24, 2025 | 520.70 | 533.20 | 515.00 | 530.50 | 530.50 | 3.88% | 15,636 |
| Nov 21, 2025 | 506.20 | 517.60 | 503.80 | 510.70 | 510.70 | -0.80% | 14,460 |
| Nov 20, 2025 | 522.40 | 526.00 | 514.40 | 514.80 | 514.80 | 0.88% | 17,399 |
| Nov 19, 2025 | 514.00 | 519.10 | 508.50 | 510.30 | 510.30 | -0.47% | 9,888 |
| Nov 18, 2025 | 515.20 | 517.60 | 502.90 | 512.70 | 512.70 | -2.01% | 19,500 |
| Nov 17, 2025 | 528.00 | 528.20 | 520.70 | 523.20 | 523.20 | -0.51% | 18,895 |
| Nov 14, 2025 | 522.10 | 526.90 | 511.90 | 525.90 | 525.90 | 0.61% | 29,484 |
| Nov 13, 2025 | 527.70 | 531.20 | 521.30 | 522.70 | 522.70 | -0.91% | 21,457 |
| Nov 12, 2025 | 543.10 | 546.50 | 524.70 | 527.50 | 527.50 | -1.86% | 19,838 |
| Nov 11, 2025 | 546.10 | 546.10 | 534.30 | 537.50 | 537.50 | -1.54% | 11,822 |
| Nov 10, 2025 | 548.10 | 549.10 | 539.50 | 545.90 | 545.90 | 4.62% | 21,597 |
| Nov 7, 2025 | 538.50 | 539.90 | 519.60 | 521.80 | 521.80 | -3.10% | 20,873 |
| Nov 6, 2025 | 554.70 | 558.40 | 537.20 | 538.50 | 538.50 | -3.10% | 18,495 |
| Nov 5, 2025 | 543.00 | 556.40 | 543.00 | 555.70 | 555.70 | 0.93% | 12,201 |
| Nov 4, 2025 | 544.30 | 558.80 | 543.20 | 550.60 | 550.60 | -2.45% | 27,658 |
| Nov 3, 2025 | 566.40 | 572.40 | 561.50 | 564.40 | 564.40 | -0.42% | 27,455 |
| Oct 31, 2025 | 586.60 | 586.60 | 563.90 | 566.80 | 566.80 | -3.61% | 40,129 |
| Oct 30, 2025 | 602.70 | 603.20 | 561.50 | 588.00 | 588.00 | -8.67% | 69,078 |
| Oct 29, 2025 | 649.00 | 652.00 | 640.90 | 643.80 | 643.80 | -0.25% | 16,118 |
| Oct 28, 2025 | 645.40 | 652.00 | 639.70 | 645.40 | 645.40 | 0.09% | 7,482 |
| Oct 27, 2025 | 644.10 | 649.40 | 641.70 | 644.80 | 644.80 | 2.28% | 10,073 |
| Oct 24, 2025 | 634.90 | 638.00 | 629.00 | 630.40 | 630.40 | -1.24% | 4,850 |
| Oct 23, 2025 | 632.80 | 639.40 | 630.00 | 638.30 | 638.30 | 1.62% | 14,677 |
| Oct 22, 2025 | 632.90 | 637.30 | 628.10 | 628.10 | 628.10 | -0.16% | 5,585 |
| Oct 21, 2025 | 629.80 | 635.00 | 627.70 | 629.10 | 629.10 | 0.33% | 5,220 |
| Oct 20, 2025 | 618.10 | 628.00 | 616.30 | 627.00 | 627.00 | 3.33% | 5,555 |
| Oct 17, 2025 | 600.20 | 612.70 | 594.50 | 606.80 | 606.80 | -1.59% | 11,634 |
| Oct 16, 2025 | 616.60 | 622.10 | 615.90 | 616.60 | 616.60 | -0.02% | 5,742 |
| Oct 15, 2025 | 612.70 | 622.40 | 611.50 | 616.70 | 616.70 | 0.31% | 4,647 |
| Oct 14, 2025 | 611.50 | 614.80 | 604.60 | 614.80 | 614.80 | -0.40% | 7,114 |
| Oct 13, 2025 | 616.00 | 622.30 | 612.00 | 617.30 | 617.30 | 0.78% | 7,894 |
| Oct 10, 2025 | 634.40 | 636.90 | 612.50 | 612.50 | 612.50 | -2.09% | 9,642 |
| Oct 9, 2025 | 618.80 | 625.90 | 614.10 | 625.60 | 625.60 | 1.38% | 6,514 |
| Oct 8, 2025 | 613.40 | 618.40 | 608.50 | 617.10 | 617.10 | 1.40% | 9,455 |
| Oct 7, 2025 | 613.50 | 616.70 | 608.20 | 608.60 | 608.60 | 1.18% | 6,608 |
| Oct 6, 2025 | 610.10 | 614.40 | 590.90 | 601.50 | 601.50 | -1.81% | 13,002 |
| Oct 3, 2025 | 621.20 | 624.30 | 610.00 | 612.60 | 612.60 | -0.45% | 7,137 |
| Oct 2, 2025 | 614.60 | 620.40 | 613.60 | 615.40 | 615.40 | 0.70% | 22,923 |
| Oct 1, 2025 | 617.90 | 622.20 | 605.00 | 611.10 | 611.10 | -2.35% | 13,803 |
| Sep 30, 2025 | 633.10 | 635.50 | 618.70 | 625.80 | 625.80 | -1.57% | 9,942 |
| Sep 29, 2025 | 637.30 | 641.60 | 634.70 | 635.80 | 635.80 | 0.35% | 4,458 |
| Sep 26, 2025 | 641.80 | 646.30 | 632.30 | 633.60 | 633.60 | -1.95% | 6,536 |
| Sep 25, 2025 | 646.00 | 648.70 | 638.00 | 646.20 | 646.20 | 0.14% | 16,212 |
| Sep 24, 2025 | 642.70 | 647.70 | 641.60 | 645.30 | 645.30 | -0.85% | 3,237 |
| Sep 23, 2025 | 651.20 | 653.20 | 643.40 | 650.80 | 650.80 | -1.35% | 6,591 |
| Sep 22, 2025 | 660.50 | 666.20 | 653.50 | 659.70 | 659.70 | -0.26% | 5,014 |