Meta Platforms, Inc. (ETR:FB2A)
Germany · Delayed Price · Currency is EUR 518.00
+6.50 (1.27%)
May 13, 2026, 5:35 PM CET
ETR:FB2A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 515.10 | 519.60 | 510.00 | 518.00 | 518.00 | 1.27% | 7,462 |
| May 12, 2026 | 507.70 | 514.50 | 505.00 | 511.50 | 511.50 | - | 5,291 |
| May 11, 2026 | 516.30 | 516.50 | 509.30 | 511.50 | 511.50 | -0.99% | 12,555 |
| May 8, 2026 | 526.70 | 528.00 | 516.60 | 516.60 | 516.60 | -2.14% | 7,416 |
| May 7, 2026 | 522.10 | 531.20 | 519.60 | 527.90 | 527.90 | 1.11% | 12,261 |
| May 6, 2026 | 513.10 | 527.50 | 509.10 | 522.10 | 522.10 | 1.14% | 27,181 |
| May 5, 2026 | 525.10 | 525.70 | 514.00 | 516.20 | 516.20 | -0.54% | 11,252 |
| May 4, 2026 | 521.10 | 523.70 | 515.10 | 519.00 | 519.00 | 0.27% | 13,379 |
| Apr 30, 2026 | 533.20 | 535.00 | 512.50 | 517.60 | 517.60 | -9.84% | 31,038 |
| Apr 29, 2026 | 575.80 | 576.70 | 568.60 | 574.10 | 574.10 | 0.56% | 4,595 |
| Apr 28, 2026 | 577.90 | 584.00 | 569.00 | 570.90 | 570.90 | -0.71% | 6,802 |
| Apr 27, 2026 | 576.90 | 581.40 | 570.60 | 575.00 | 575.00 | 0.03% | 5,797 |
| Apr 24, 2026 | 565.20 | 574.80 | 559.00 | 574.80 | 574.80 | 0.65% | 6,871 |
| Apr 23, 2026 | 574.10 | 574.20 | 562.30 | 571.10 | 571.10 | -0.89% | 7,953 |
| Apr 22, 2026 | 576.10 | 576.70 | 571.30 | 576.20 | 576.20 | 0.68% | 4,191 |
| Apr 21, 2026 | 571.90 | 575.40 | 568.60 | 572.30 | 572.30 | 0.19% | 4,896 |
| Apr 20, 2026 | 580.00 | 581.90 | 567.70 | 571.20 | 571.20 | -1.59% | 6,119 |
| Apr 17, 2026 | 575.50 | 581.90 | 572.00 | 580.40 | 580.40 | 1.31% | 5,232 |
| Apr 16, 2026 | 573.10 | 575.10 | 567.20 | 572.90 | 572.90 | 0.42% | 4,748 |
| Apr 15, 2026 | 563.00 | 573.00 | 560.00 | 570.50 | 570.50 | 1.53% | 6,025 |
| Apr 14, 2026 | 540.60 | 561.90 | 540.30 | 561.90 | 561.90 | 4.99% | 7,537 |
| Apr 13, 2026 | 533.00 | 541.50 | 531.00 | 535.20 | 535.20 | -0.28% | 3,630 |
| Apr 10, 2026 | 540.10 | 543.80 | 536.40 | 536.70 | 536.70 | -0.43% | 5,293 |
| Apr 9, 2026 | 527.00 | 541.10 | 524.30 | 539.00 | 539.00 | 6.33% | 7,933 |
| Apr 8, 2026 | 516.20 | 520.00 | 506.90 | 506.90 | 506.90 | 3.41% | 9,864 |
| Apr 7, 2026 | 494.05 | 498.05 | 488.25 | 490.20 | 490.20 | -1.18% | 4,815 |
| Apr 2, 2026 | 493.20 | 500.20 | 486.25 | 496.05 | 496.05 | -1.36% | 8,671 |
| Apr 1, 2026 | 500.80 | 502.90 | 495.00 | 502.90 | 502.90 | 3.80% | 16,629 |
| Mar 31, 2026 | 473.05 | 484.50 | 471.75 | 484.50 | 484.50 | 3.63% | 5,433 |
| Mar 30, 2026 | 460.45 | 468.00 | 460.45 | 467.55 | 467.55 | 2.04% | 9,040 |
| 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 |