Meta Platforms, Inc. (FRA:FB20)
Germany · Delayed Price · Currency is EUR 23.80
-0.80 (-3.25%)
At close: Jan 30, 2026
Meta Platforms Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -3.25% | - |
| Jan 29, 2026 | 23.40 | 24.60 | 23.40 | 24.60 | 24.60 | 12.84% | 9 |
| Jan 28, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -0.91% | - |
| Jan 27, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 2.80% | - |
| Jan 26, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | - |
| Jan 23, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 5.94% | - |
| Jan 22, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 2.54% | - |
| Jan 21, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -1.01% | - |
| Jan 20, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - | - |
| Jan 19, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -3.40% | - |
| Jan 16, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 1.98% | - |
| Jan 15, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -2.88% | - |
| Jan 14, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -1.89% | - |
| Jan 13, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -0.93% | - |
| Jan 12, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0.94% | - |
| Jan 9, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -0.93% | - |
| Jan 8, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -1.83% | - |
| Jan 7, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | - |
| Jan 6, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -2.68% | - |
| Jan 5, 2026 | 21.60 | 22.40 | 21.60 | 22.40 | 22.40 | 2.75% | 500 |
| Jan 2, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -2.68% | 500 |
| Dec 30, 2025 | 21.60 | 22.40 | 21.60 | 22.40 | 22.40 | 0.90% | 12 |
| Dec 29, 2025 | 21.60 | 22.20 | 21.60 | 22.20 | 22.20 | 2.78% | 5 |
| Dec 23, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -0.92% | - |
| Dec 22, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -3.54% | - |
| Dec 19, 2025 | 22.00 | 22.60 | 22.00 | 22.60 | 22.60 | 5.61% | 46 |
| Dec 18, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -1.83% | - |
| Dec 17, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 3.81% | - |
| Dec 16, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.94% | - |
| Dec 15, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -0.93% | - |
| Dec 12, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.38 | 0.94% | - |
| Dec 11, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.18 | -1.85% | - |
| Dec 10, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.58 | -1.82% | - |
| Dec 9, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.98 | -3.51% | - |
| Dec 8, 2025 | 22.00 | 22.80 | 22.00 | 22.80 | 22.78 | 5.56% | 8 |
| Dec 5, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.58 | 2.86% | - |
| Dec 4, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.98 | -0.94% | - |
| Dec 3, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.18 | 0.95% | - |
| Dec 2, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.98 | 0.96% | - |
| Dec 1, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.78 | - | - |
| Nov 28, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.78 | - | - |
| Nov 27, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.78 | - | - |
| Nov 26, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.78 | 2.97% | - |
| Nov 25, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.18 | 2.02% | - |
| Nov 24, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.78 | 2.59% | - |
| Nov 21, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.28 | -2.03% | - |
| Nov 20, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.68 | 1.03% | - |
| Nov 19, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.48 | - | - |
| Nov 18, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.48 | -1.52% | - |
| Nov 17, 2025 | 20.00 | 20.00 | 19.80 | 19.80 | 19.78 | 0.51% | 610 |