Meta Platforms, Inc. (ETR:FB2A)
Germany · Delayed Price · Currency is EUR 566.00
-11.30 (-1.96%)
Nov 12, 2026, 5:29 PM CET
ETR:FB2A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 565.70 | 568.20 | 560.20 | 566.00 | 566.00 | -1.96% | 5,616 |
| Nov 11, 2026 | 579.50 | 587.30 | 571.90 | 577.30 | 577.30 | -0.09% | 8,216 |
| Nov 10, 2026 | 575.40 | 578.50 | 566.80 | 577.80 | 577.80 | 1.23% | 14,690 |
| Nov 9, 2026 | 547.30 | 574.50 | 546.50 | 570.80 | 570.80 | 2.44% | 8,975 |
| Nov 6, 2026 | 542.30 | 560.70 | 539.00 | 557.20 | 557.20 | 2.52% | 13,722 |
| Nov 5, 2026 | 562.10 | 569.70 | 521.90 | 543.50 | 543.50 | -3.14% | 17,812 |
| Nov 4, 2026 | 552.70 | 570.10 | 550.80 | 561.10 | 561.10 | 1.32% | 18,505 |
| Nov 3, 2026 | 540.60 | 555.50 | 540.50 | 553.80 | 553.80 | 1.08% | 9,287 |
| Nov 2, 2026 | 551.20 | 553.90 | 544.00 | 547.90 | 547.90 | -1.46% | 8,065 |
| Oct 30, 2026 | 550.00 | 561.50 | 545.50 | 556.00 | 556.00 | -2.08% | 8,982 |
| Oct 29, 2026 | 553.70 | 567.80 | 553.50 | 567.80 | 567.80 | 3.14% | 7,991 |
| Oct 28, 2026 | 560.40 | 561.00 | 549.00 | 550.50 | 550.50 | -1.89% | 4,911 |
| Oct 27, 2026 | 562.20 | 567.80 | 557.70 | 561.10 | 561.10 | -2.28% | 7,873 |
| Oct 26, 2026 | 571.00 | 590.70 | 546.60 | 574.20 | 574.20 | -0.45% | 19,101 |
| Oct 23, 2026 | 576.20 | 580.00 | 566.90 | 576.80 | 576.80 | -1.77% | 8,456 |
| Oct 22, 2026 | 626.50 | 627.00 | 579.70 | 587.20 | 587.20 | -7.47% | 18,299 |
| Oct 21, 2026 | 621.40 | 634.60 | 613.30 | 634.60 | 634.60 | 2.85% | 11,506 |
| Oct 20, 2026 | 628.30 | 628.70 | 607.00 | 617.00 | 617.00 | -1.86% | 7,044 |
| Oct 19, 2026 | 638.00 | 640.20 | 618.90 | 628.70 | 628.70 | -2.03% | 11,697 |
| Oct 16, 2026 | 656.60 | 659.00 | 639.50 | 641.70 | 641.70 | -2.21% | 6,561 |
| Oct 15, 2026 | 647.30 | 656.90 | 636.80 | 656.20 | 656.20 | -1.55% | 9,485 |
| Oct 14, 2026 | 685.90 | 687.30 | 666.50 | 666.50 | 666.50 | -2.39% | 7,964 |
| Oct 13, 2026 | 660.50 | 688.80 | 653.60 | 682.80 | 682.80 | 2.00% | 16,280 |
| Oct 12, 2026 | 645.00 | 672.20 | 645.00 | 669.40 | 669.40 | 3.99% | 10,242 |
| Oct 9, 2026 | 642.50 | 649.00 | 641.10 | 643.70 | 643.70 | -0.08% | 4,211 |
| Oct 8, 2026 | 644.50 | 653.90 | 635.00 | 644.20 | 644.20 | -0.37% | 8,760 |
| Oct 7, 2026 | 659.30 | 663.30 | 644.70 | 646.60 | 646.60 | -2.10% | 5,082 |
| Oct 6, 2026 | 665.20 | 665.80 | 655.60 | 660.50 | 660.50 | -0.69% | 8,583 |
| Oct 5, 2026 | 648.50 | 666.50 | 647.00 | 665.10 | 665.10 | 2.40% | 6,104 |
| Oct 2, 2026 | 646.10 | 659.00 | 646.10 | 649.50 | 649.50 | 0.48% | 8,328 |
| Oct 1, 2026 | 643.20 | 652.00 | 639.60 | 646.40 | 646.40 | - | 15,060 |
| Sep 30, 2026 | 649.60 | 652.00 | 637.20 | 646.40 | 646.40 | 1.94% | 7,252 |
| Sep 29, 2026 | 630.80 | 640.60 | 630.00 | 634.10 | 634.10 | 0.02% | 7,685 |
| Sep 28, 2026 | 644.60 | 661.00 | 631.70 | 634.00 | 634.00 | -3.62% | 19,611 |
| Sep 25, 2026 | 684.50 | 685.50 | 656.40 | 657.80 | 657.80 | -2.55% | 14,805 |
| Sep 24, 2026 | 646.60 | 677.50 | 634.50 | 675.00 | 675.00 | 1.92% | 22,402 |
| Sep 23, 2026 | 649.60 | 670.00 | 643.40 | 662.30 | 662.30 | 0.91% | 20,745 |
| Sep 22, 2026 | 649.00 | 660.00 | 637.40 | 656.30 | 656.30 | 5.43% | 22,031 |
| Sep 21, 2026 | 594.00 | 624.00 | 590.80 | 622.50 | 622.50 | 6.20% | 17,092 |
| Sep 18, 2026 | 597.80 | 605.70 | 584.30 | 586.60 | 586.14 | -0.36% | 11,607 |
| Sep 17, 2026 | 593.50 | 594.90 | 581.10 | 588.70 | 588.24 | 0.43% | 10,696 |
| Sep 16, 2026 | 583.00 | 593.40 | 578.80 | 586.20 | 585.74 | 1.37% | 10,124 |
| Sep 15, 2026 | 574.00 | 587.90 | 569.40 | 578.30 | 577.85 | 1.56% | 11,016 |
| Sep 14, 2026 | 552.90 | 576.10 | 552.00 | 569.40 | 568.96 | 1.28% | 11,317 |
| Sep 11, 2026 | 557.10 | 572.50 | 555.70 | 562.20 | 561.76 | 0.36% | 9,079 |
| Sep 10, 2026 | 558.60 | 570.90 | 554.40 | 560.20 | 559.76 | -0.41% | 14,510 |
| Sep 9, 2026 | 530.90 | 565.90 | 530.20 | 562.50 | 562.06 | 6.05% | 25,911 |
| Sep 8, 2026 | 526.10 | 535.40 | 523.90 | 530.40 | 529.99 | 0.74% | 7,638 |
| Sep 7, 2026 | 528.30 | 528.30 | 525.10 | 526.50 | 526.09 | -0.02% | 1,915 |
| Sep 4, 2026 | 527.90 | 530.00 | 521.40 | 526.60 | 526.19 | -0.98% | 7,128 |