Meta Platforms, Inc. (ETR:FB2A)
Germany · Delayed Price · Currency is EUR 525.80
+4.00 (0.77%)
Jun 3, 2026, 3:43 PM CET
ETR:FB2A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 517.30 | 518.00 | 515.10 | 516.10 | - | -1.09% | 2,054 |
| Jun 2, 2026 | 518.00 | 523.00 | 513.50 | 521.80 | 521.80 | -1.44% | 18,571 |
| Jun 1, 2026 | 544.90 | 547.40 | 524.80 | 529.40 | 529.40 | -1.62% | 14,170 |
| May 29, 2026 | 544.60 | 545.20 | 535.70 | 538.10 | 538.10 | -0.81% | 8,492 |
| May 28, 2026 | 543.00 | 553.20 | 541.00 | 542.50 | 542.50 | 2.73% | 15,110 |
| May 27, 2026 | 524.00 | 529.40 | 521.80 | 528.10 | 528.10 | 0.92% | 7,650 |
| May 26, 2026 | 526.60 | 528.30 | 521.10 | 523.30 | 523.30 | -0.98% | 6,065 |
| May 25, 2026 | 532.10 | 532.10 | 527.70 | 528.50 | 528.50 | 0.49% | 14,043 |
| May 22, 2026 | 524.10 | 529.30 | 522.00 | 525.90 | 525.90 | 1.10% | 4,954 |
| May 21, 2026 | 519.60 | 521.20 | 513.60 | 520.20 | 520.20 | -0.19% | 8,876 |
| May 20, 2026 | 521.20 | 522.70 | 516.30 | 521.20 | 521.20 | 0.02% | 4,950 |
| May 19, 2026 | 524.70 | 528.20 | 520.90 | 521.10 | 521.10 | -0.33% | 5,651 |
| May 18, 2026 | 523.30 | 525.40 | 519.00 | 522.80 | 522.80 | -1.17% | 7,157 |
| May 15, 2026 | 525.00 | 529.90 | 521.70 | 529.00 | 529.00 | -0.66% | 7,935 |
| May 14, 2026 | 525.50 | 533.50 | 524.80 | 532.50 | 532.50 | 2.80% | 7,605 |
| 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 |