Meta Platforms, Inc. (ETR:FB2A)
Germany · Delayed Price · Currency is EUR 471.00
+6.20 (1.33%)
Aug 21, 2026, 5:35 PM CET
ETR:FB2A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 468.05 | 474.00 | 465.50 | 470.90 | - | 1.31% | 10,919 |
| Aug 20, 2026 | 469.85 | 474.40 | 464.35 | 464.80 | 464.80 | -1.76% | 15,843 |
| Aug 19, 2026 | 468.40 | 473.15 | 462.00 | 473.15 | 473.15 | -0.81% | 18,759 |
| Aug 18, 2026 | 488.55 | 489.55 | 471.35 | 477.00 | 477.00 | -3.64% | 22,683 |
| Aug 17, 2026 | 510.00 | 510.00 | 494.75 | 495.00 | 495.00 | -3.36% | 9,243 |
| Aug 14, 2026 | 514.40 | 520.00 | 510.00 | 512.20 | 512.20 | 0.67% | 7,311 |
| Aug 13, 2026 | 503.50 | 512.20 | 502.80 | 508.80 | 508.80 | 0.73% | 6,606 |
| Aug 12, 2026 | 519.50 | 523.30 | 505.10 | 505.10 | 505.10 | -3.97% | 8,341 |
| Aug 11, 2026 | 515.60 | 530.60 | 514.90 | 526.00 | 526.00 | 1.33% | 9,581 |
| Aug 10, 2026 | 512.40 | 527.90 | 512.40 | 519.10 | 519.10 | 0.87% | 11,182 |
| Aug 7, 2026 | 510.70 | 518.00 | 506.00 | 514.60 | 514.60 | 0.68% | 8,131 |
| Aug 6, 2026 | 512.50 | 516.10 | 508.00 | 511.10 | 511.10 | 0.63% | 8,044 |
| Aug 5, 2026 | 512.30 | 522.10 | 507.70 | 507.90 | 507.90 | 0.32% | 7,359 |
| Aug 4, 2026 | 513.40 | 513.60 | 500.00 | 506.30 | 506.30 | -1.86% | 10,676 |
| Aug 3, 2026 | 489.60 | 516.70 | 486.00 | 515.90 | 515.90 | 9.01% | 20,430 |
| Jul 31, 2026 | 476.20 | 484.65 | 470.00 | 473.25 | 473.25 | 2.26% | 25,475 |
| Jul 30, 2026 | 474.30 | 474.30 | 456.60 | 462.80 | 462.80 | -11.00% | 42,851 |
| Jul 29, 2026 | 524.60 | 526.00 | 515.00 | 520.00 | 520.00 | -0.33% | 8,037 |
| Jul 28, 2026 | 524.50 | 528.50 | 515.90 | 521.70 | 521.70 | -1.68% | 7,851 |
| Jul 27, 2026 | 529.50 | 535.40 | 528.00 | 530.60 | 530.60 | -0.84% | 5,585 |
| Jul 24, 2026 | 533.40 | 535.90 | 526.20 | 535.10 | 535.10 | 1.56% | 7,958 |
| Jul 23, 2026 | 542.90 | 547.20 | 526.80 | 526.90 | 526.90 | -4.44% | 13,683 |
| Jul 22, 2026 | 563.00 | 567.50 | 550.50 | 551.40 | 551.40 | -2.94% | 3,457 |
| Jul 21, 2026 | 568.80 | 573.80 | 564.30 | 568.10 | 568.10 | -0.04% | 4,697 |
| Jul 20, 2026 | 562.00 | 568.70 | 557.40 | 568.30 | 568.30 | 3.40% | 7,419 |
| Jul 17, 2026 | 571.70 | 573.90 | 548.20 | 549.60 | 549.60 | -7.08% | 14,301 |
| Jul 16, 2026 | 592.20 | 601.70 | 581.10 | 591.50 | 591.50 | -0.24% | 13,128 |
| Jul 15, 2026 | 578.80 | 598.60 | 575.60 | 592.90 | 592.90 | 3.13% | 8,893 |
| Jul 14, 2026 | 576.50 | 580.00 | 565.30 | 574.90 | 574.90 | -1.15% | 8,000 |
| Jul 13, 2026 | 579.00 | 591.30 | 573.60 | 581.60 | 581.60 | -1.32% | 15,028 |
| Jul 10, 2026 | 557.60 | 592.90 | 556.40 | 589.40 | 589.40 | 11.33% | 21,864 |
| Jul 9, 2026 | 529.60 | 533.60 | 505.00 | 529.40 | 529.40 | -0.04% | 16,926 |
| Jul 8, 2026 | 538.10 | 541.00 | 526.30 | 529.60 | 529.60 | -0.08% | 10,391 |
| Jul 7, 2026 | 525.60 | 538.80 | 524.30 | 530.00 | 530.00 | 2.32% | 10,004 |
| Jul 6, 2026 | 516.00 | 522.70 | 510.20 | 518.00 | 518.00 | 0.29% | 13,325 |
| Jul 3, 2026 | 517.80 | 520.80 | 515.70 | 516.50 | 516.50 | 0.45% | 12,105 |
| Jul 2, 2026 | 536.70 | 539.90 | 512.00 | 514.20 | 514.20 | -6.17% | 16,772 |
| Jul 1, 2026 | 493.45 | 551.70 | 492.00 | 548.00 | 548.00 | 12.53% | 38,473 |
| Jun 30, 2026 | 493.85 | 495.50 | 482.65 | 487.00 | 487.00 | -1.70% | 4,593 |
| Jun 29, 2026 | 486.85 | 500.30 | 486.85 | 495.40 | 495.40 | 1.66% | 7,052 |
| Jun 26, 2026 | 477.85 | 487.30 | 473.90 | 487.30 | 487.30 | 0.28% | 14,102 |
| Jun 25, 2026 | 490.25 | 491.15 | 475.35 | 485.95 | 485.95 | -2.40% | 13,181 |
| Jun 24, 2026 | 495.60 | 500.90 | 492.00 | 497.90 | 497.90 | 0.60% | 4,548 |
| Jun 23, 2026 | 489.90 | 501.10 | 488.20 | 494.95 | 494.95 | 0.97% | 7,315 |
| Jun 22, 2026 | 502.30 | 503.40 | 489.65 | 490.20 | 490.20 | -2.06% | 5,245 |
| Jun 19, 2026 | 499.35 | 502.70 | 499.35 | 500.50 | 500.50 | 0.18% | 3,459 |
| Jun 18, 2026 | 499.75 | 502.40 | 491.00 | 499.60 | 499.60 | -0.32% | 7,113 |
| Jun 17, 2026 | 518.00 | 518.20 | 499.95 | 501.20 | 501.20 | -2.38% | 13,241 |
| Jun 16, 2026 | 513.00 | 522.00 | 509.40 | 513.40 | 513.40 | -0.35% | 8,487 |
| Jun 15, 2026 | 498.30 | 515.20 | 493.85 | 515.20 | 515.20 | 4.51% | 12,752 |