Meta Platforms, Inc. (FRA:FB20)
Germany · Delayed Price · Currency is EUR 19.00
-0.20 (-1.04%)
At close: Aug 5, 2026
FRA:FB20 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | - | -1.04% | - |
| Aug 4, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 5.49% | - |
| Aug 3, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 4.00% | - |
| Jul 31, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Jul 30, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -9.33% | - |
| Jul 29, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -0.52% | - |
| Jul 28, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -1.02% | - |
| Jul 27, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -0.51% | - |
| Jul 24, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -2.48% | - |
| Jul 23, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -3.81% | - |
| Jul 22, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.94% | - |
| Jul 21, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | - |
| Jul 20, 2026 | 21.00 | 21.40 | 21.00 | 21.20 | 21.20 | -0.93% | 90 |
| Jul 17, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -3.60% | 20 |
| Jul 16, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 0.91% | - |
| Jul 15, 2026 | 21.60 | 22.00 | 21.60 | 22.00 | 22.00 | 2.80% | 32 |
| Jul 14, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | - |
| Jul 13, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 3.88% | - |
| Jul 10, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 5.10% | - |
| Jul 9, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -0.51% | - |
| Jul 8, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - | - |
| Jul 7, 2026 | 19.10 | 19.70 | 19.10 | 19.70 | 19.70 | 3.68% | 181 |
| Jul 6, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Jul 3, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -3.55% | - |
| Jul 2, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 8.24% | - |
| Jul 1, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -0.55% | - |
| Jun 30, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 2.23% | - |
| Jun 29, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 2.29% | - |
| Jun 26, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -3.31% | - |
| Jun 25, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -1.09% | - |
| Jun 24, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 1.10% | - |
| Jun 23, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -6.22% | - |
| Jun 22, 2026 | 18.50 | 19.30 | 18.50 | 19.30 | 19.30 | 3.21% | 311 |
| Jun 19, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - | - |
| Jun 18, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -8.33% | - |
| Jun 17, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 6.25% | 200 |
| Jun 16, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 3.78% | - |
| Jun 15, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -0.45% | - |
| Jun 12, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.58 | -0.53% | - |
| Jun 11, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.68 | -2.09% | - |
| Jun 10, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.08 | - | - |
| Jun 9, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.08 | -2.05% | - |
| Jun 8, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.48 | -3.47% | - |
| Jun 5, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.18 | - | - |
| Jun 4, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.18 | 2.02% | - |
| Jun 3, 2026 | 19.60 | 19.80 | 19.60 | 19.80 | 19.78 | 1.54% | - |
| Jun 2, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.48 | -6.25% | - |
| Jun 1, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.78 | 0.97% | - |
| May 29, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.58 | -3.74% | 60 |
| May 28, 2026 | 20.60 | 21.40 | 20.60 | 21.40 | 21.38 | 7.54% | 6,000 |