Meta Platforms, Inc. (FRA:FB20)
Germany · Delayed Price · Currency is EUR 18.70
-0.30 (-1.58%)
Last updated: Apr 2, 2026, 8:05 AM CET
FRA:FB20 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -1.58% | - |
| Apr 1, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 4.97% | - |
| Mar 31, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 2.84% | - |
| Mar 30, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -3.83% | - |
| Mar 27, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -7.11% | - |
| Mar 26, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -1.01% | - |
| Mar 25, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -1.49% | - |
| Mar 24, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 3.59% | - |
| Mar 23, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -3.47% | - |
| Mar 20, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -1.94% | - |
| Mar 19, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -1.90% | - |
| Mar 18, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.96% | - |
| Mar 17, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | - |
| Mar 16, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -2.80% | - |
| Mar 13, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.38 | -3.60% | - |
| Mar 12, 2026 | 22.00 | 22.20 | 21.80 | 22.20 | 22.18 | 0.91% | 10 |
| Mar 11, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.98 | 1.85% | - |
| Mar 10, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.58 | 1.89% | - |
| Mar 9, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.18 | -4.50% | - |
| Mar 6, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.18 | - | - |
| Mar 5, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.18 | 2.78% | - |
| Mar 4, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.58 | - | - |
| Mar 3, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.58 | 2.86% | - |
| Mar 2, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.98 | -0.94% | - |
| Feb 27, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.18 | - | - |
| Feb 26, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.18 | 0.95% | - |
| Feb 25, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.98 | - | - |
| Feb 24, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.98 | -6.25% | - |
| Feb 23, 2026 | 21.20 | 22.40 | 21.20 | 22.40 | 22.38 | 4.67% | 49 |
| Feb 20, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.38 | 0.94% | - |
| Feb 19, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.18 | - | - |
| Feb 18, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.18 | 1.92% | - |
| Feb 17, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.78 | -0.95% | - |
| Feb 16, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.98 | -0.94% | - |
| Feb 13, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.18 | -3.64% | - |
| Feb 12, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.98 | - | - |
| Feb 11, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.98 | -3.51% | - |
| Feb 10, 2026 | 22.20 | 22.80 | 22.00 | 22.80 | 22.78 | 4.59% | 2,000 |
| Feb 9, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.78 | - | - |
| Feb 6, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.78 | -1.80% | - |
| Feb 5, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.18 | -3.48% | - |
| Feb 4, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 22.98 | -2.54% | - |
| Feb 3, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.58 | 2.61% | - |
| Feb 2, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 22.98 | -3.36% | - |
| Jan 30, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.78 | -3.25% | - |
| Jan 29, 2026 | 23.40 | 24.60 | 23.40 | 24.60 | 24.58 | 12.84% | 9 |
| Jan 28, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.78 | -0.91% | - |
| Jan 27, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.98 | 2.80% | - |
| Jan 26, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.38 | - | - |
| Jan 23, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.38 | 5.94% | - |