Meta Platforms, Inc. (FRA:FB2A)
Germany · Delayed Price · Currency is EUR 493.65
-4.85 (-0.97%)
Apr 2, 2026, 7:55 PM CET
FRA:FB2A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 490.95 | 497.15 | 486.95 | 493.65 | 493.65 | -0.97% | 598 |
| Apr 1, 2026 | 500.50 | 509.30 | 496.20 | 498.50 | 498.50 | 1.04% | 1,545 |
| Mar 31, 2026 | 471.40 | 495.75 | 471.40 | 493.35 | 493.35 | 5.93% | 751 |
| Mar 30, 2026 | 461.10 | 469.85 | 459.50 | 465.75 | 465.75 | 2.51% | 957 |
| Mar 27, 2026 | 475.75 | 479.25 | 452.50 | 454.35 | 454.35 | -4.82% | 1,729 |
| Mar 26, 2026 | 510.60 | 515.40 | 471.50 | 477.35 | 477.35 | -7.53% | 1,137 |
| Mar 25, 2026 | 513.60 | 518.50 | 513.60 | 516.20 | 516.20 | 0.64% | 327 |
| Mar 24, 2026 | 522.20 | 522.30 | 511.30 | 512.90 | 512.90 | -1.14% | 351 |
| Mar 23, 2026 | 505.10 | 525.00 | 505.10 | 518.80 | 518.80 | 1.17% | 797 |
| Mar 20, 2026 | 526.30 | 526.30 | 509.90 | 512.80 | 512.80 | -2.32% | 715 |
| Mar 19, 2026 | 535.00 | 537.40 | 525.00 | 525.00 | 525.00 | -2.36% | 323 |
| Mar 18, 2026 | 541.50 | 543.70 | 534.90 | 537.70 | 537.70 | -0.43% | 592 |
| Mar 17, 2026 | 540.50 | 547.20 | 540.00 | 540.00 | 540.00 | -0.77% | 462 |
| Mar 16, 2026 | 544.00 | 552.80 | 543.10 | 544.20 | 544.20 | 1.68% | 641 |
| Mar 13, 2026 | 551.70 | 551.70 | 535.20 | 535.20 | 534.74 | -3.83% | 1,027 |
| Mar 12, 2026 | 560.80 | 565.30 | 555.50 | 556.50 | 556.02 | -1.75% | 357 |
| Mar 11, 2026 | 562.10 | 566.40 | 560.20 | 566.40 | 565.91 | 0.23% | 186 |
| Mar 10, 2026 | 553.50 | 566.50 | 553.50 | 565.10 | 564.62 | 1.84% | 520 |
| Mar 9, 2026 | 546.40 | 555.00 | 544.00 | 554.90 | 554.42 | -0.14% | 210 |
| Mar 6, 2026 | 569.60 | 572.30 | 552.00 | 555.70 | 555.22 | -1.72% | 315 |
| Mar 5, 2026 | 570.50 | 574.00 | 565.40 | 565.40 | 564.92 | -1.58% | 460 |
| Mar 4, 2026 | 557.50 | 577.80 | 557.50 | 574.50 | 574.01 | 1.90% | 348 |
| Mar 3, 2026 | 554.80 | 564.40 | 549.90 | 563.80 | 563.32 | 0.73% | 617 |
| Mar 2, 2026 | 539.50 | 561.10 | 539.30 | 559.70 | 559.22 | 3.32% | 1,496 |
| Feb 27, 2026 | 554.60 | 556.50 | 541.70 | 541.70 | 541.24 | -2.57% | 601 |
| Feb 26, 2026 | 548.50 | 558.90 | 548.50 | 556.00 | 555.52 | 0.69% | 231 |
| Feb 25, 2026 | 540.50 | 552.20 | 540.00 | 552.20 | 551.73 | 1.99% | 522 |
| Feb 24, 2026 | 545.20 | 545.20 | 533.80 | 541.40 | 540.94 | 0.39% | 512 |
| Feb 23, 2026 | 549.50 | 554.50 | 539.30 | 539.30 | 538.84 | -3.02% | 914 |
| Feb 20, 2026 | 550.00 | 560.30 | 545.30 | 556.10 | 555.62 | 1.39% | 566 |
| Feb 19, 2026 | 546.50 | 549.50 | 540.90 | 548.50 | 548.03 | 1.24% | 454 |
| Feb 18, 2026 | 543.00 | 546.20 | 536.00 | 541.80 | 541.34 | 0.15% | 579 |
| Feb 17, 2026 | 533.70 | 541.00 | 533.50 | 541.00 | 540.54 | 1.14% | 487 |
| Feb 16, 2026 | 542.00 | 542.00 | 532.60 | 534.90 | 534.44 | -0.87% | 580 |
| Feb 13, 2026 | 545.00 | 547.10 | 538.00 | 539.60 | 539.14 | -1.75% | 801 |
| Feb 12, 2026 | 564.20 | 567.00 | 546.20 | 549.20 | 548.73 | -2.17% | 832 |
| Feb 11, 2026 | 562.20 | 569.60 | 556.00 | 561.40 | 560.92 | -0.73% | 845 |
| Feb 10, 2026 | 565.50 | 570.90 | 563.10 | 565.50 | 565.02 | -0.62% | 413 |
| Feb 9, 2026 | 561.60 | 574.10 | 554.80 | 569.00 | 568.51 | 1.68% | 643 |
| Feb 6, 2026 | 559.00 | 571.60 | 550.00 | 559.60 | 559.12 | -1.51% | 1,006 |
| Feb 5, 2026 | 566.50 | 574.60 | 555.80 | 568.20 | 567.71 | -0.65% | 848 |
| Feb 4, 2026 | 586.10 | 587.30 | 565.50 | 571.90 | 571.41 | -1.90% | 1,359 |
| Feb 3, 2026 | 599.60 | 605.00 | 581.90 | 583.00 | 582.50 | -3.60% | 1,378 |
| Feb 2, 2026 | 587.70 | 610.90 | 587.00 | 604.80 | 604.28 | 0.07% | 703 |
| Jan 30, 2026 | 604.00 | 613.80 | 602.30 | 604.40 | 603.88 | -1.85% | 1,442 |
| Jan 29, 2026 | 599.80 | 617.30 | 595.60 | 615.80 | 615.27 | 9.81% | 6,506 |
| Jan 28, 2026 | 564.60 | 565.60 | 558.20 | 560.80 | 560.32 | -0.09% | 774 |
| Jan 27, 2026 | 571.50 | 571.50 | 557.70 | 561.30 | 560.82 | -1.01% | 568 |
| Jan 26, 2026 | 555.30 | 568.90 | 555.10 | 567.00 | 566.51 | 1.70% | 1,736 |
| Jan 23, 2026 | 551.70 | 565.20 | 546.50 | 557.50 | 557.02 | 1.23% | 1,842 |