Meta Platforms, Inc. (ETR:FB2A)
Germany · Delayed Price · Currency is EUR 625.60
+8.50 (1.38%)
Oct 9, 2025, 5:35 PM CET
Meta Platforms Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 19, 2025 | 664.00 | 672.30 | 661.00 | 661.40 | 660.95 | -0.72% | 4,158 |
| Sep 18, 2025 | 660.30 | 670.00 | 656.50 | 666.20 | 665.75 | 2.41% | 10,547 |
| Sep 17, 2025 | 657.90 | 661.00 | 649.50 | 650.50 | 650.06 | 0.20% | 4,364 |
| Sep 16, 2025 | 650.90 | 655.40 | 648.20 | 649.20 | 648.76 | 0.08% | 3,759 |
| Sep 15, 2025 | 647.00 | 651.30 | 637.00 | 648.70 | 648.26 | 1.33% | 10,154 |
| Sep 12, 2025 | 640.70 | 642.90 | 635.70 | 640.20 | 639.77 | 0.06% | 7,146 |
| Sep 11, 2025 | 644.50 | 647.10 | 639.80 | 639.80 | 639.37 | -0.57% | 4,506 |
| Sep 10, 2025 | 653.20 | 657.60 | 641.90 | 643.50 | 643.07 | -0.68% | 8,915 |
| Sep 9, 2025 | 642.30 | 650.40 | 641.80 | 647.90 | 647.46 | 0.11% | 3,818 |
| Sep 8, 2025 | 642.30 | 652.00 | 640.90 | 647.20 | 646.76 | 0.95% | 2,420 |
| Sep 5, 2025 | 643.40 | 645.40 | 634.90 | 641.10 | 640.67 | -0.87% | 6,362 |
| Sep 4, 2025 | 632.20 | 652.50 | 632.20 | 646.70 | 646.26 | 2.75% | 7,758 |
| Sep 3, 2025 | 634.90 | 637.40 | 628.70 | 629.40 | 628.98 | 0.77% | 3,193 |
| Sep 2, 2025 | 629.80 | 630.10 | 620.80 | 624.60 | 624.18 | -1.00% | 6,908 |
| Sep 1, 2025 | 626.90 | 630.90 | 625.80 | 630.90 | 630.48 | -0.28% | 3,274 |
| Aug 29, 2025 | 642.00 | 642.90 | 631.00 | 632.70 | 632.27 | -1.72% | 4,354 |
| Aug 28, 2025 | 643.90 | 645.70 | 636.70 | 643.80 | 643.37 | -0.09% | 5,554 |
| Aug 27, 2025 | 649.30 | 650.90 | 643.60 | 644.40 | 643.97 | -0.14% | 3,940 |
| Aug 26, 2025 | 645.50 | 647.50 | 642.30 | 645.30 | 644.87 | -0.03% | 2,796 |
| Aug 25, 2025 | 643.60 | 647.20 | 641.50 | 645.50 | 645.07 | 0.28% | 4,981 |
| Aug 22, 2025 | 635.30 | 645.50 | 633.60 | 643.70 | 643.27 | 0.97% | 6,605 |
| Aug 21, 2025 | 641.30 | 643.00 | 633.70 | 637.50 | 637.07 | 0.14% | 5,695 |
| Aug 20, 2025 | 642.50 | 643.80 | 626.90 | 636.60 | 636.17 | -1.53% | 16,049 |
| Aug 19, 2025 | 657.10 | 657.10 | 643.40 | 646.50 | 646.07 | -1.34% | 4,613 |
| Aug 18, 2025 | 674.60 | 676.80 | 648.90 | 655.30 | 654.86 | -2.85% | 16,554 |
| Aug 15, 2025 | 671.90 | 678.80 | 668.00 | 674.50 | 674.05 | 0.18% | 4,702 |
| Aug 14, 2025 | 668.50 | 675.50 | 662.50 | 673.30 | 672.85 | 0.42% | 21,409 |
| Aug 13, 2025 | 678.00 | 679.00 | 667.70 | 670.50 | 670.05 | -0.64% | 5,876 |
| Aug 12, 2025 | 660.50 | 677.70 | 658.60 | 674.80 | 674.35 | 1.86% | 6,818 |
| Aug 11, 2025 | 661.90 | 666.00 | 659.90 | 662.50 | 662.05 | 1.07% | 2,874 |
| Aug 8, 2025 | 653.60 | 658.50 | 652.30 | 655.50 | 655.06 | -0.95% | 7,721 |
| Aug 7, 2025 | 663.00 | 669.20 | 660.00 | 661.80 | 661.35 | -0.11% | 6,549 |
| Aug 6, 2025 | 664.00 | 664.60 | 654.30 | 662.50 | 662.05 | 0.21% | 5,029 |
| Aug 5, 2025 | 676.30 | 678.80 | 661.10 | 661.10 | 660.66 | -0.99% | 6,574 |
| Aug 4, 2025 | 652.90 | 667.70 | 652.90 | 667.70 | 667.25 | 2.08% | 8,848 |
| Aug 1, 2025 | 672.40 | 673.10 | 648.60 | 654.10 | 653.66 | -4.29% | 51,274 |