Meta Platforms, Inc. (FRA:FB2A)
Germany · Delayed Price · Currency is EUR 604.40
-11.40 (-1.85%)
At close: Jan 30, 2026
Meta Platforms Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 604.00 | 613.80 | 602.30 | 604.40 | 604.40 | -1.85% | 1,442 |
| Jan 29, 2026 | 599.80 | 617.30 | 595.60 | 615.80 | 615.80 | 9.81% | 6,506 |
| Jan 28, 2026 | 564.60 | 565.60 | 558.20 | 560.80 | 560.80 | -0.09% | 774 |
| Jan 27, 2026 | 571.50 | 571.50 | 557.70 | 561.30 | 561.30 | -1.01% | 568 |
| Jan 26, 2026 | 555.30 | 568.90 | 555.10 | 567.00 | 567.00 | 1.70% | 1,736 |
| Jan 23, 2026 | 551.70 | 565.20 | 546.50 | 557.50 | 557.50 | 1.23% | 1,842 |
| Jan 22, 2026 | 528.10 | 550.90 | 526.20 | 550.70 | 550.70 | 4.82% | 1,314 |
| Jan 21, 2026 | 514.30 | 527.90 | 511.20 | 525.40 | 525.40 | 1.86% | 611 |
| Jan 20, 2026 | 523.30 | 523.30 | 512.20 | 515.80 | 515.80 | -0.19% | 2,721 |
| Jan 19, 2026 | 522.00 | 526.10 | 516.80 | 516.80 | 516.80 | -3.83% | 975 |
| Jan 16, 2026 | 535.00 | 541.40 | 534.40 | 537.40 | 537.40 | 0.54% | 2,340 |
| Jan 15, 2026 | 531.00 | 537.40 | 529.10 | 534.50 | 534.50 | 0.85% | 824 |
| Jan 14, 2026 | 538.90 | 542.00 | 528.30 | 530.00 | 530.00 | -1.91% | 1,789 |
| Jan 13, 2026 | 549.00 | 553.70 | 536.40 | 540.30 | 540.30 | -2.54% | 1,242 |
| Jan 12, 2026 | 557.00 | 558.70 | 550.90 | 554.40 | 554.40 | -1.00% | 1,770 |
| Jan 9, 2026 | 552.40 | 561.20 | 552.20 | 560.00 | 560.00 | 1.45% | 1,146 |
| Jan 8, 2026 | 551.50 | 555.00 | 546.00 | 552.00 | 552.00 | -0.81% | 1,478 |
| Jan 7, 2026 | 560.40 | 564.30 | 552.30 | 556.50 | 556.50 | -1.42% | 1,599 |
| Jan 6, 2026 | 563.90 | 564.50 | 558.00 | 564.50 | 564.50 | 0.25% | 147 |
| Jan 5, 2026 | 556.00 | 567.40 | 555.10 | 563.10 | 563.10 | 1.53% | 651 |
| Jan 2, 2026 | 565.60 | 568.50 | 550.00 | 554.60 | 554.60 | -0.89% | 752 |
| Dec 30, 2025 | 556.40 | 559.60 | 556.40 | 559.60 | 559.60 | 0.02% | 109 |
| Dec 29, 2025 | 561.00 | 562.10 | 557.90 | 559.50 | 559.50 | -0.66% | 1,430 |
| Dec 23, 2025 | 562.80 | 564.50 | 560.10 | 563.20 | 563.20 | 0.05% | 523 |
| Dec 22, 2025 | 566.20 | 569.90 | 558.80 | 562.90 | 562.90 | -1.07% | 778 |
| Dec 19, 2025 | 566.00 | 569.90 | 563.10 | 569.00 | 569.00 | 0.42% | 932 |
| Dec 18, 2025 | 555.00 | 570.70 | 555.00 | 566.60 | 566.60 | 1.92% | 1,270 |
| Dec 17, 2025 | 558.90 | 563.90 | 555.90 | 555.90 | 555.90 | -0.11% | 1,458 |
| Dec 16, 2025 | 542.50 | 556.50 | 542.50 | 556.50 | 556.50 | 0.22% | 1,611 |
| Dec 15, 2025 | 546.30 | 555.30 | 546.10 | 555.30 | 555.30 | 0.96% | 1,285 |
| Dec 12, 2025 | 555.70 | 556.80 | 545.00 | 550.00 | 549.55 | -0.79% | 1,236 |
| Dec 11, 2025 | 547.00 | 556.90 | 547.00 | 554.40 | 553.95 | -0.22% | 1,447 |
| Dec 10, 2025 | 561.00 | 564.50 | 555.00 | 555.60 | 555.15 | -1.79% | 2,301 |
| Dec 9, 2025 | 570.80 | 571.50 | 562.20 | 565.70 | 565.24 | -1.29% | 1,763 |
| Dec 8, 2025 | 579.30 | 579.30 | 572.00 | 573.10 | 572.63 | -0.71% | 1,865 |
| Dec 5, 2025 | 571.80 | 580.00 | 569.10 | 577.20 | 576.73 | 1.33% | 1,585 |
| Dec 4, 2025 | 547.50 | 583.90 | 547.00 | 569.60 | 569.14 | 3.96% | 1,126 |
| Dec 3, 2025 | 554.50 | 557.50 | 547.90 | 547.90 | 547.45 | -1.74% | 971 |
| Dec 2, 2025 | 551.50 | 557.70 | 549.40 | 557.60 | 557.15 | 0.83% | 1,559 |
| Dec 1, 2025 | 553.40 | 555.60 | 547.40 | 553.00 | 552.55 | -1.13% | 1,372 |
| Nov 28, 2025 | 550.50 | 560.10 | 548.50 | 559.30 | 558.85 | 1.40% | 849 |
| Nov 27, 2025 | 550.40 | 551.90 | 547.10 | 551.60 | 551.15 | 0.84% | 776 |
| Nov 26, 2025 | 553.30 | 557.20 | 546.50 | 547.00 | 546.56 | -0.73% | 1,478 |
| Nov 25, 2025 | 534.90 | 551.00 | 529.90 | 551.00 | 550.55 | 3.14% | 1,415 |
| Nov 24, 2025 | 523.00 | 534.20 | 515.00 | 534.20 | 533.77 | 2.93% | 2,032 |
| Nov 21, 2025 | 511.50 | 519.00 | 503.00 | 519.00 | 518.58 | 1.76% | 971 |
| Nov 20, 2025 | 523.40 | 524.50 | 505.00 | 510.00 | 509.59 | 0.18% | 1,822 |
| Nov 19, 2025 | 512.20 | 519.60 | 504.70 | 509.10 | 508.69 | -1.85% | 985 |
| Nov 18, 2025 | 511.80 | 518.70 | 503.60 | 518.70 | 518.28 | 0.88% | 1,524 |
| Nov 17, 2025 | 527.70 | 528.60 | 514.20 | 514.20 | 513.78 | -2.15% | 1,288 |