Meta Platforms, Inc. (FRA:FB2A)
Germany · Delayed Price · Currency is EUR 627.40
-3.80 (-0.60%)
Sep 1, 2025, 7:56 PM CET
Meta Platforms Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 643.00 | 643.00 | 630.00 | 631.20 | 632.70 | -1.96% | 4,354 |
| Aug 28, 2025 | 643.90 | 645.70 | 636.70 | 643.80 | 643.80 | -0.09% | 5,554 |
| Aug 27, 2025 | 649.30 | 650.90 | 643.60 | 644.40 | 644.40 | -0.14% | 3,940 |
| Aug 26, 2025 | 645.50 | 647.50 | 642.30 | 645.30 | 645.30 | -0.03% | 2,796 |
| Aug 25, 2025 | 643.60 | 647.20 | 641.50 | 645.50 | 645.50 | 0.28% | 4,981 |
| Aug 22, 2025 | 635.30 | 645.50 | 633.60 | 643.70 | 643.70 | 0.97% | 6,605 |
| Aug 21, 2025 | 641.30 | 643.00 | 633.70 | 637.50 | 637.50 | 0.14% | 5,695 |
| Aug 20, 2025 | 642.50 | 643.80 | 626.90 | 636.60 | 636.60 | -1.53% | 16,049 |
| Aug 19, 2025 | 657.10 | 657.10 | 643.40 | 646.50 | 646.50 | -1.34% | 4,613 |
| Aug 18, 2025 | 674.60 | 676.80 | 648.90 | 655.30 | 655.30 | -2.85% | 16,554 |
| Aug 15, 2025 | 671.90 | 678.80 | 668.00 | 674.50 | 674.50 | 0.18% | 4,702 |
| Aug 14, 2025 | 668.50 | 675.50 | 662.50 | 673.30 | 673.30 | 0.42% | 21,409 |
| Aug 13, 2025 | 678.00 | 679.00 | 667.70 | 670.50 | 670.50 | -0.64% | 5,876 |
| Aug 12, 2025 | 660.50 | 677.70 | 658.60 | 674.80 | 674.80 | 1.86% | 6,818 |
| Aug 11, 2025 | 661.90 | 666.00 | 659.90 | 662.50 | 662.50 | 1.07% | 2,874 |
| Aug 8, 2025 | 653.60 | 658.50 | 652.30 | 655.50 | 655.50 | -0.95% | 7,721 |
| Aug 7, 2025 | 663.00 | 669.20 | 660.00 | 661.80 | 661.80 | -0.11% | 6,549 |
| Aug 6, 2025 | 664.00 | 664.60 | 654.30 | 662.50 | 662.50 | 0.21% | 5,029 |
| Aug 5, 2025 | 676.30 | 678.80 | 661.10 | 661.10 | 661.10 | -0.99% | 6,574 |
| Aug 4, 2025 | 652.90 | 667.70 | 652.90 | 667.70 | 667.70 | 2.08% | 8,848 |
| Aug 1, 2025 | 672.40 | 673.10 | 648.60 | 654.10 | 654.10 | -4.29% | 51,274 |
| Jul 31, 2025 | 679.50 | 687.50 | 671.40 | 683.40 | 683.40 | 11.98% | 47,696 |
| Jul 30, 2025 | 612.50 | 618.70 | 609.80 | 610.30 | 610.30 | -1.15% | 4,602 |
| Jul 29, 2025 | 623.00 | 628.50 | 617.10 | 617.40 | 617.40 | -0.05% | 5,309 |
| Jul 28, 2025 | 613.70 | 622.90 | 611.10 | 617.70 | 617.70 | 0.98% | 12,896 |
| Jul 25, 2025 | 609.10 | 613.90 | 608.00 | 611.70 | 611.70 | 0.43% | 2,154 |
| Jul 24, 2025 | 607.30 | 614.20 | 606.60 | 609.10 | 609.10 | 0.59% | 5,388 |
| Jul 23, 2025 | 603.30 | 606.50 | 601.70 | 605.50 | 605.50 | 0.80% | 6,078 |
| Jul 22, 2025 | 609.50 | 614.10 | 599.90 | 600.70 | 600.70 | -1.41% | 2,642 |
| Jul 21, 2025 | 607.10 | 614.70 | 605.60 | 609.30 | 609.30 | 1.47% | 3,925 |
| Jul 18, 2025 | 604.90 | 605.90 | 594.50 | 600.50 | 600.50 | -0.81% | 5,780 |
| Jul 17, 2025 | 608.60 | 611.20 | 601.90 | 605.40 | 605.40 | 0.82% | 2,656 |
| Jul 16, 2025 | 612.00 | 617.00 | 600.50 | 600.50 | 600.50 | -2.82% | 12,498 |
| Jul 15, 2025 | 620.70 | 621.90 | 614.80 | 617.90 | 617.90 | -0.47% | 5,232 |
| Jul 14, 2025 | 611.70 | 623.00 | 610.00 | 620.80 | 620.80 | 1.32% | 6,082 |
| Jul 11, 2025 | 622.00 | 622.00 | 608.00 | 612.70 | 612.70 | -1.62% | 5,091 |
| Jul 10, 2025 | 623.90 | 627.10 | 616.30 | 622.80 | 622.80 | -0.78% | 6,643 |
| Jul 9, 2025 | 613.50 | 628.40 | 613.50 | 627.70 | 627.70 | 2.40% | 6,969 |
| Jul 8, 2025 | 614.60 | 617.40 | 611.00 | 613.00 | 613.00 | -0.71% | 5,789 |
| Jul 7, 2025 | 610.10 | 619.50 | 608.90 | 617.40 | 617.40 | 1.83% | 2,861 |
| Jul 4, 2025 | 608.00 | 610.00 | 606.10 | 606.30 | 606.30 | -0.83% | 1,840 |
| Jul 3, 2025 | 606.20 | 619.10 | 605.80 | 611.40 | 611.40 | 0.31% | 6,219 |
| Jul 2, 2025 | 613.40 | 613.40 | 605.80 | 609.50 | 609.50 | -0.68% | 6,134 |
| Jul 1, 2025 | 628.70 | 628.70 | 611.00 | 613.70 | 613.70 | -2.65% | 6,372 |
| Jun 30, 2025 | 632.20 | 638.80 | 629.70 | 630.40 | 630.40 | 1.11% | 6,162 |
| Jun 27, 2025 | 621.60 | 626.20 | 618.20 | 623.50 | 623.50 | 1.14% | 8,837 |
| Jun 26, 2025 | 609.80 | 618.70 | 607.40 | 616.50 | 616.50 | 0.44% | 4,887 |
| Jun 25, 2025 | 614.50 | 618.60 | 612.40 | 613.80 | 613.80 | 0.77% | 5,874 |
| Jun 24, 2025 | 609.70 | 615.30 | 605.10 | 609.10 | 609.10 | 1.75% | 8,975 |
| Jun 23, 2025 | 590.00 | 600.60 | 590.00 | 598.60 | 598.60 | 0.45% | 6,822 |