Meta Platforms, Inc. (FRA:FB2A)
Germany · Delayed Price · Currency is EUR 632.50
-10.70 (-1.66%)
Sep 26, 2025, 5:59 PM CET
Meta Platforms Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 639.20 | 647.80 | 632.50 | 632.50 | 633.60 | -2.12% | 6,536 |
| Sep 25, 2025 | 646.00 | 648.70 | 638.00 | 646.20 | 646.20 | 0.14% | 16,212 |
| Sep 24, 2025 | 642.70 | 647.70 | 641.60 | 645.30 | 645.30 | -0.85% | 3,237 |
| Sep 23, 2025 | 651.20 | 653.20 | 643.40 | 650.80 | 650.80 | -1.35% | 6,591 |
| Sep 22, 2025 | 660.50 | 666.20 | 653.50 | 659.70 | 659.70 | -0.26% | 5,014 |
| Sep 19, 2025 | 664.00 | 672.30 | 661.00 | 661.40 | 660.96 | -0.72% | 4,158 |
| Sep 18, 2025 | 660.30 | 670.00 | 656.50 | 666.20 | 665.75 | 2.41% | 10,547 |
| Sep 17, 2025 | 657.90 | 661.00 | 649.50 | 650.50 | 650.06 | 0.20% | 4,364 |
| Sep 16, 2025 | 650.90 | 655.40 | 648.20 | 649.20 | 648.76 | 0.08% | 3,759 |
| Sep 15, 2025 | 647.00 | 651.30 | 637.00 | 648.70 | 648.26 | 1.33% | 10,154 |
| Sep 12, 2025 | 640.70 | 642.90 | 635.70 | 640.20 | 639.77 | 0.06% | 7,146 |
| Sep 11, 2025 | 644.50 | 647.10 | 639.80 | 639.80 | 639.37 | -0.57% | 4,506 |
| Sep 10, 2025 | 653.20 | 657.60 | 641.90 | 643.50 | 643.07 | -0.68% | 8,915 |
| Sep 9, 2025 | 642.30 | 650.40 | 641.80 | 647.90 | 647.46 | 0.11% | 3,818 |
| Sep 8, 2025 | 642.30 | 652.00 | 640.90 | 647.20 | 646.76 | 0.95% | 2,420 |
| Sep 5, 2025 | 643.40 | 645.40 | 634.90 | 641.10 | 640.67 | -0.87% | 6,362 |
| Sep 4, 2025 | 632.20 | 652.50 | 632.20 | 646.70 | 646.26 | 2.75% | 7,758 |
| Sep 3, 2025 | 634.90 | 637.40 | 628.70 | 629.40 | 628.98 | 0.77% | 3,193 |
| Sep 2, 2025 | 629.80 | 630.10 | 620.80 | 624.60 | 624.18 | -1.00% | 6,908 |
| Sep 1, 2025 | 626.90 | 630.90 | 625.80 | 630.90 | 630.48 | -0.28% | 3,274 |
| Aug 29, 2025 | 642.00 | 642.90 | 631.00 | 632.70 | 632.27 | -1.72% | 4,354 |
| Aug 28, 2025 | 643.90 | 645.70 | 636.70 | 643.80 | 643.37 | -0.09% | 5,554 |
| Aug 27, 2025 | 649.30 | 650.90 | 643.60 | 644.40 | 643.97 | -0.14% | 3,940 |
| Aug 26, 2025 | 645.50 | 647.50 | 642.30 | 645.30 | 644.87 | -0.03% | 2,796 |
| Aug 25, 2025 | 643.60 | 647.20 | 641.50 | 645.50 | 645.07 | 0.28% | 4,981 |
| Aug 22, 2025 | 635.30 | 645.50 | 633.60 | 643.70 | 643.27 | 0.97% | 6,605 |
| Aug 21, 2025 | 641.30 | 643.00 | 633.70 | 637.50 | 637.07 | 0.14% | 5,695 |
| Aug 20, 2025 | 642.50 | 643.80 | 626.90 | 636.60 | 636.17 | -1.53% | 16,049 |
| Aug 19, 2025 | 657.10 | 657.10 | 643.40 | 646.50 | 646.07 | -1.34% | 4,613 |
| Aug 18, 2025 | 674.60 | 676.80 | 648.90 | 655.30 | 654.86 | -2.85% | 16,554 |
| Aug 15, 2025 | 671.90 | 678.80 | 668.00 | 674.50 | 674.05 | 0.18% | 4,702 |
| Aug 14, 2025 | 668.50 | 675.50 | 662.50 | 673.30 | 672.85 | 0.42% | 21,409 |
| Aug 13, 2025 | 678.00 | 679.00 | 667.70 | 670.50 | 670.05 | -0.64% | 5,876 |
| Aug 12, 2025 | 660.50 | 677.70 | 658.60 | 674.80 | 674.35 | 1.86% | 6,818 |
| Aug 11, 2025 | 661.90 | 666.00 | 659.90 | 662.50 | 662.05 | 1.07% | 2,874 |
| Aug 8, 2025 | 653.60 | 658.50 | 652.30 | 655.50 | 655.06 | -0.95% | 7,721 |
| Aug 7, 2025 | 663.00 | 669.20 | 660.00 | 661.80 | 661.35 | -0.11% | 6,549 |
| Aug 6, 2025 | 664.00 | 664.60 | 654.30 | 662.50 | 662.05 | 0.21% | 5,029 |
| Aug 5, 2025 | 676.30 | 678.80 | 661.10 | 661.10 | 660.66 | -0.99% | 6,574 |
| Aug 4, 2025 | 652.90 | 667.70 | 652.90 | 667.70 | 667.25 | 2.08% | 8,848 |
| Aug 1, 2025 | 672.40 | 673.10 | 648.60 | 654.10 | 653.66 | -4.29% | 51,274 |
| Jul 31, 2025 | 679.50 | 687.50 | 671.40 | 683.40 | 682.94 | 11.98% | 47,696 |
| Jul 30, 2025 | 612.50 | 618.70 | 609.80 | 610.30 | 609.89 | -1.15% | 4,602 |
| Jul 29, 2025 | 623.00 | 628.50 | 617.10 | 617.40 | 616.98 | -0.05% | 5,309 |
| Jul 28, 2025 | 613.70 | 622.90 | 611.10 | 617.70 | 617.28 | 0.98% | 12,896 |
| Jul 25, 2025 | 609.10 | 613.90 | 608.00 | 611.70 | 611.29 | 0.43% | 2,154 |
| Jul 24, 2025 | 607.30 | 614.20 | 606.60 | 609.10 | 608.69 | 0.59% | 5,388 |
| Jul 23, 2025 | 603.30 | 606.50 | 601.70 | 605.50 | 605.09 | 0.80% | 6,078 |
| Jul 22, 2025 | 609.50 | 614.10 | 599.90 | 600.70 | 600.30 | -1.41% | 2,642 |
| Jul 21, 2025 | 607.10 | 614.70 | 605.60 | 609.30 | 608.89 | 1.47% | 3,925 |