Meta Platforms, Inc. (FRA:FB20)
Germany · Delayed Price · Currency is EUR 21.40
-1.80 (-7.76%)
At close: Oct 23, 2026
FRA:FB20 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -7.76% | - |
| Oct 22, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -0.85% | - |
| Oct 21, 2026 | 23.00 | 23.40 | 23.00 | 23.40 | 23.40 | 2.63% | - |
| Oct 20, 2026 | 23.20 | 23.20 | 22.80 | 22.80 | 22.80 | -3.39% | - |
| Oct 19, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -2.48% | - |
| Oct 16, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - | - |
| Oct 15, 2026 | 23.80 | 24.20 | 23.80 | 24.20 | 24.20 | -3.20% | - |
| Oct 14, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -1.57% | - |
| Oct 13, 2026 | 24.20 | 25.40 | 24.20 | 25.40 | 25.40 | 4.96% | 27 |
| Oct 12, 2026 | 23.60 | 24.20 | 23.60 | 24.20 | 24.20 | 2.54% | 500 |
| Oct 9, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -0.84% | - |
| Oct 8, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - | - |
| Oct 7, 2026 | 24.20 | 24.20 | 23.80 | 23.80 | 23.80 | -2.46% | - |
| Oct 6, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 2.52% | - |
| Oct 5, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - | - |
| Oct 2, 2026 | 24.40 | 24.40 | 23.80 | 23.80 | 23.80 | - | 200 |
| Oct 1, 2026 | 23.60 | 23.80 | 23.60 | 23.80 | 23.80 | -0.83% | - |
| Sep 30, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 3.45% | - |
| Sep 29, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -2.52% | - |
| Sep 28, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -2.46% | - |
| Sep 25, 2026 | 25.40 | 25.40 | 24.40 | 24.40 | 24.40 | -3.17% | - |
| Sep 24, 2026 | 24.00 | 25.20 | 24.00 | 25.20 | 25.20 | 1.61% | - |
| Sep 23, 2026 | 24.20 | 24.80 | 24.00 | 24.80 | 24.80 | 2.48% | 180 |
| Sep 22, 2026 | 24.40 | 24.40 | 24.00 | 24.20 | 24.20 | - | 50 |
| Sep 21, 2026 | 22.00 | 24.20 | 22.00 | 24.20 | 24.20 | 11.10% | 39 |
| Sep 18, 2026 | 22.40 | 22.40 | 21.80 | 21.80 | 21.78 | -1.80% | - |
| Sep 17, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.18 | -1.77% | - |
| Sep 16, 2026 | 21.80 | 22.60 | 21.80 | 22.60 | 22.58 | 3.67% | 5 |
| Sep 15, 2026 | 21.60 | 21.80 | 21.60 | 21.80 | 21.78 | 0.93% | - |
| Sep 14, 2026 | 20.80 | 21.60 | 20.80 | 21.60 | 21.58 | 1.89% | - |
| Sep 11, 2026 | 21.00 | 21.20 | 21.00 | 21.20 | 21.18 | -2.75% | 100 |
| Sep 10, 2026 | 21.20 | 21.80 | 21.20 | 21.80 | 21.78 | 2.83% | 100 |
| Sep 9, 2026 | 20.20 | 21.20 | 20.20 | 21.20 | 21.18 | 4.95% | - |
| Sep 8, 2026 | 19.90 | 20.20 | 19.90 | 20.20 | 20.18 | 1.00% | - |
| Sep 7, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 19.98 | - | - |
| Sep 4, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 19.98 | 3.09% | - |
| Sep 3, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.38 | 3.74% | - |
| Sep 2, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.69 | 0.54% | - |
| Sep 1, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.59 | -0.53% | - |
| Aug 31, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.69 | 1.08% | - |
| Aug 28, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.49 | - | - |
| Aug 27, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.49 | - | - |
| Aug 26, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.49 | 1.09% | - |
| Aug 25, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.29 | 3.39% | - |
| Aug 24, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.69 | - | - |
| Aug 21, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.69 | - | - |
| Aug 20, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.69 | - | - |
| Aug 19, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.69 | -3.80% | - |
| Aug 18, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.39 | -3.16% | - |
| Aug 17, 2026 | 19.10 | 19.10 | 19.00 | 19.00 | 18.98 | -2.06% | - |