Meta Platforms, Inc. (FRA:FB2A)
Germany · Delayed Price · Currency is EUR 592.10
-0.80 (-0.13%)
Jul 16, 2026, 5:35 PM CET
FRA:FB2A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 592.10 | 601.70 | 582.50 | 592.10 | - | -0.15% | 399 |
| Jul 15, 2026 | 575.90 | 599.20 | 575.90 | 593.00 | 593.00 | 2.17% | 771 |
| Jul 14, 2026 | 575.00 | 580.40 | 565.00 | 580.40 | 580.40 | - | 388 |
| Jul 13, 2026 | 581.00 | 585.40 | 576.00 | 580.40 | 580.40 | -0.84% | 1,722 |
| Jul 10, 2026 | 557.30 | 590.80 | 557.00 | 585.30 | 585.30 | 6.17% | 1,034 |
| Jul 9, 2026 | 531.00 | 551.30 | 509.30 | 551.30 | 551.30 | 4.67% | 852 |
| Jul 8, 2026 | 539.00 | 539.00 | 525.10 | 526.70 | 526.70 | -3.13% | 708 |
| Jul 7, 2026 | 526.00 | 543.70 | 524.90 | 543.70 | 543.70 | 3.58% | 1,269 |
| Jul 6, 2026 | 513.00 | 524.90 | 512.90 | 524.90 | 524.90 | 0.90% | 389 |
| Jul 3, 2026 | 517.50 | 520.30 | 515.40 | 520.20 | 520.20 | 1.72% | 257 |
| Jul 2, 2026 | 535.40 | 538.10 | 511.20 | 511.40 | 511.40 | -5.72% | 267 |
| Jul 1, 2026 | 494.00 | 550.40 | 491.70 | 542.40 | 542.40 | 10.37% | 1,048 |
| Jun 30, 2026 | 493.35 | 496.15 | 483.00 | 491.45 | 491.45 | -0.48% | 394 |
| Jun 29, 2026 | 493.00 | 499.70 | 486.30 | 493.80 | 493.80 | 2.24% | 588 |
| Jun 26, 2026 | 476.90 | 488.50 | 473.90 | 483.00 | 483.00 | 0.84% | 393 |
| Jun 25, 2026 | 489.45 | 490.60 | 477.60 | 479.00 | 479.00 | -2.44% | 798 |
| Jun 24, 2026 | 493.65 | 499.65 | 491.00 | 491.00 | 491.00 | -1.21% | 354 |
| Jun 23, 2026 | 491.00 | 499.80 | 488.65 | 497.00 | 497.00 | 0.27% | 866 |
| Jun 22, 2026 | 501.80 | 503.80 | 489.75 | 495.65 | 495.65 | -0.51% | 894 |
| Jun 19, 2026 | 497.95 | 503.50 | 497.95 | 498.20 | 498.20 | -0.50% | 612 |
| Jun 18, 2026 | 501.00 | 503.60 | 492.10 | 500.70 | 500.70 | 0.64% | 910 |
| Jun 17, 2026 | 515.20 | 516.80 | 497.50 | 497.50 | 497.50 | -3.62% | 761 |
| Jun 16, 2026 | 510.90 | 521.10 | 509.30 | 516.20 | 516.20 | 0.58% | 557 |
| Jun 15, 2026 | 496.85 | 513.60 | 492.85 | 513.20 | 513.20 | 4.90% | 932 |
| Jun 12, 2026 | 491.85 | 497.75 | 485.45 | 489.70 | 489.25 | -0.37% | 920 |
| Jun 11, 2026 | 496.00 | 500.60 | 484.75 | 491.50 | 491.04 | -0.60% | 541 |
| Jun 10, 2026 | 505.00 | 510.00 | 494.45 | 494.45 | 493.99 | -3.11% | 691 |
| Jun 9, 2026 | 510.70 | 516.30 | 506.00 | 510.30 | 509.83 | 0.31% | 575 |
| Jun 8, 2026 | 513.50 | 518.70 | 501.30 | 508.70 | 508.23 | -1.15% | 1,382 |
| Jun 5, 2026 | 536.00 | 539.70 | 506.70 | 514.60 | 514.12 | -6.44% | 994 |
| Jun 4, 2026 | 529.50 | 550.00 | 529.50 | 550.00 | 549.49 | 2.42% | 404 |
| Jun 3, 2026 | 515.50 | 537.00 | 515.30 | 537.00 | 536.50 | 4.07% | 636 |
| Jun 2, 2026 | 515.50 | 522.40 | 513.80 | 516.00 | 515.52 | -0.14% | 807 |
| Jun 1, 2026 | 542.80 | 547.00 | 516.70 | 516.70 | 516.22 | -3.49% | 1,517 |
| May 29, 2026 | 543.00 | 544.80 | 535.40 | 535.40 | 534.90 | -1.76% | 359 |
| May 28, 2026 | 540.50 | 553.00 | 540.50 | 545.00 | 544.50 | -0.20% | 1,098 |
| May 27, 2026 | 525.80 | 546.10 | 521.00 | 546.10 | 545.59 | 4.28% | 1,027 |
| May 26, 2026 | 528.40 | 528.40 | 521.50 | 523.70 | 523.22 | -1.26% | 756 |
| May 25, 2026 | 527.50 | 531.50 | 527.50 | 530.40 | 529.91 | 0.93% | 219 |
| May 22, 2026 | 522.10 | 526.70 | 521.80 | 525.50 | 525.01 | 0.32% | 364 |
| May 21, 2026 | 518.30 | 524.40 | 517.00 | 523.80 | 523.31 | 0.56% | 344 |
| May 20, 2026 | 519.10 | 522.00 | 517.50 | 520.90 | 520.42 | 0.04% | 279 |
| May 19, 2026 | 523.00 | 527.00 | 518.30 | 520.70 | 520.22 | -0.78% | 312 |
| May 18, 2026 | 525.40 | 525.70 | 519.50 | 524.80 | 524.31 | -0.89% | 247 |
| May 15, 2026 | 523.50 | 531.80 | 521.70 | 529.50 | 529.01 | -0.43% | 172 |
| May 14, 2026 | 524.30 | 534.30 | 524.30 | 531.80 | 531.31 | 0.99% | 99 |
| May 13, 2026 | 513.10 | 526.60 | 511.30 | 526.60 | 526.11 | 2.93% | 741 |
| May 12, 2026 | 508.00 | 513.10 | 505.00 | 511.60 | 511.13 | 0.33% | 956 |
| May 11, 2026 | 514.90 | 516.20 | 509.00 | 509.90 | 509.43 | -1.39% | 1,415 |
| May 8, 2026 | 528.60 | 528.60 | 515.20 | 517.10 | 516.62 | -1.28% | 533 |