Meta Platforms, Inc. (FRA:FB2A)
Germany · Delayed Price · Currency is EUR 525.90
-0.70 (-0.13%)
May 14, 2026, 10:00 AM CET
FRA:FB2A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 515.10 | 516.30 | 514.50 | 514.60 | - | 0.59% | 110 |
| May 12, 2026 | 508.00 | 513.10 | 505.00 | 511.60 | 511.60 | 0.33% | 956 |
| May 11, 2026 | 514.90 | 516.20 | 509.00 | 509.90 | 509.90 | -1.39% | 1,415 |
| May 8, 2026 | 528.60 | 528.60 | 515.20 | 517.10 | 517.10 | -1.28% | 533 |
| May 7, 2026 | 523.60 | 530.90 | 519.40 | 523.80 | 523.80 | 0.65% | 958 |
| May 6, 2026 | 513.70 | 525.40 | 510.00 | 520.40 | 520.40 | 0.48% | 1,117 |
| May 5, 2026 | 525.40 | 525.60 | 513.10 | 517.90 | 517.90 | -1.37% | 1,552 |
| May 4, 2026 | 522.00 | 526.20 | 515.10 | 525.10 | 525.10 | 0.34% | 2,029 |
| Apr 30, 2026 | 533.80 | 534.70 | 515.00 | 523.30 | 523.30 | -8.80% | 2,031 |
| Apr 29, 2026 | 574.50 | 577.50 | 570.60 | 573.80 | 573.80 | 0.14% | 1,129 |
| Apr 28, 2026 | 575.00 | 583.30 | 569.40 | 573.00 | 573.00 | -1.19% | 568 |
| Apr 27, 2026 | 575.00 | 579.90 | 570.90 | 579.90 | 579.90 | 0.19% | 713 |
| Apr 24, 2026 | 563.90 | 580.60 | 559.90 | 578.80 | 578.80 | 2.59% | 472 |
| Apr 23, 2026 | 571.50 | 573.20 | 564.20 | 564.20 | 564.20 | -2.10% | 127 |
| Apr 22, 2026 | 572.60 | 577.10 | 572.30 | 576.30 | 576.30 | 0.75% | 216 |
| Apr 21, 2026 | 569.90 | 575.40 | 569.30 | 572.00 | 572.00 | 0.35% | 318 |
| Apr 20, 2026 | 580.50 | 580.90 | 568.00 | 570.00 | 570.00 | -2.56% | 800 |
| Apr 17, 2026 | 576.30 | 585.00 | 572.30 | 585.00 | 585.00 | 2.15% | 871 |
| Apr 16, 2026 | 571.00 | 575.30 | 570.60 | 572.70 | 572.70 | 0.16% | 383 |
| Apr 15, 2026 | 563.10 | 575.10 | 561.70 | 571.80 | 571.80 | 1.83% | 487 |
| Apr 14, 2026 | 544.40 | 564.70 | 541.00 | 561.50 | 561.50 | 4.17% | 409 |
| Apr 13, 2026 | 531.80 | 539.20 | 530.00 | 539.00 | 539.00 | 1.07% | 746 |
| Apr 10, 2026 | 542.90 | 542.90 | 533.30 | 533.30 | 533.30 | -0.78% | 314 |
| Apr 9, 2026 | 530.10 | 543.00 | 524.60 | 537.50 | 537.50 | 2.36% | 738 |
| Apr 8, 2026 | 514.40 | 536.00 | 508.50 | 525.10 | 525.10 | 7.17% | 562 |
| Apr 7, 2026 | 492.00 | 498.55 | 488.60 | 489.95 | 489.95 | -0.75% | 598 |
| 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 |