Meta Platforms, Inc. (ETR:FB2A)
Germany · Delayed Price · Currency is EUR 490.00
+16.75 (3.54%)
Aug 3, 2026, 9:23 AM CET
ETR:FB2A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2026 | 492.95 | 498.60 | 485.00 | 493.40 | 492.95 | 1.28% | 10,506 |
| Jun 11, 2026 | 498.65 | 499.80 | 483.95 | 487.15 | 486.70 | -2.57% | 16,510 |
| Jun 10, 2026 | 506.00 | 510.40 | 498.55 | 500.00 | 499.54 | -1.79% | 8,633 |
| Jun 9, 2026 | 509.90 | 516.20 | 508.30 | 509.10 | 508.63 | 0.02% | 9,913 |
| Jun 8, 2026 | 515.20 | 519.30 | 502.00 | 509.00 | 508.53 | -4.14% | 17,065 |
| Jun 5, 2026 | 535.40 | 542.90 | 530.90 | 531.00 | 530.51 | -3.14% | 8,579 |
| Jun 4, 2026 | 534.90 | 550.60 | 530.00 | 548.20 | 547.70 | 3.45% | 16,229 |
| Jun 3, 2026 | 517.30 | 534.30 | 515.00 | 529.90 | 529.41 | 1.55% | 11,779 |
| Jun 2, 2026 | 518.00 | 523.00 | 513.50 | 521.80 | 521.32 | -1.44% | 18,571 |
| Jun 1, 2026 | 544.90 | 547.40 | 524.80 | 529.40 | 528.91 | -1.62% | 14,170 |
| May 29, 2026 | 544.60 | 545.20 | 535.70 | 538.10 | 537.61 | -0.81% | 8,492 |
| May 28, 2026 | 543.00 | 553.20 | 541.00 | 542.50 | 542.00 | 2.73% | 15,110 |
| May 27, 2026 | 524.00 | 529.40 | 521.80 | 528.10 | 527.61 | 0.92% | 7,650 |
| May 26, 2026 | 526.60 | 528.30 | 521.10 | 523.30 | 522.82 | -0.98% | 6,065 |
| May 25, 2026 | 532.10 | 532.10 | 527.70 | 528.50 | 528.01 | 0.49% | 14,043 |