Meta Platforms, Inc. (FRA:FB2A)
Germany · Delayed Price · Currency is EUR 496.00
+7.85 (1.61%)
Aug 26, 2026, 5:55 PM CET
FRA:FB2A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 483.80 | 488.15 | 480.80 | 488.15 | 488.15 | 1.79% | 860 |
| Aug 24, 2026 | 472.55 | 480.00 | 469.45 | 479.55 | 479.55 | 1.78% | 1,432 |
| Aug 21, 2026 | 466.95 | 471.90 | 466.95 | 471.15 | 471.15 | 0.72% | 587 |
| Aug 20, 2026 | 470.65 | 472.15 | 462.90 | 467.80 | 467.80 | 0.07% | 1,393 |
| Aug 19, 2026 | 468.00 | 474.25 | 461.95 | 467.45 | 467.45 | -0.73% | 3,021 |
| Aug 18, 2026 | 487.35 | 489.95 | 470.80 | 470.90 | 470.90 | -3.66% | 1,779 |
| Aug 17, 2026 | 510.30 | 511.60 | 488.55 | 488.80 | 488.80 | -4.29% | 796 |
| Aug 14, 2026 | 514.40 | 518.50 | 510.70 | 510.70 | 510.70 | 0.02% | 281 |
| Aug 13, 2026 | 501.80 | 511.90 | 501.80 | 510.60 | 510.60 | 1.27% | 601 |
| Aug 12, 2026 | 518.90 | 522.70 | 503.40 | 504.20 | 504.20 | -4.04% | 673 |
| Aug 11, 2026 | 514.80 | 530.70 | 514.80 | 525.40 | 525.40 | 1.70% | 475 |
| Aug 10, 2026 | 511.60 | 524.90 | 511.60 | 516.60 | 516.60 | 0.70% | 554 |
| Aug 7, 2026 | 511.10 | 516.30 | 508.00 | 513.00 | 513.00 | 0.33% | 505 |
| Aug 6, 2026 | 510.00 | 513.80 | 510.00 | 511.30 | 511.30 | 0.65% | 686 |
| Aug 5, 2026 | 511.10 | 519.10 | 503.20 | 508.00 | 508.00 | -0.41% | 399 |
| Aug 4, 2026 | 513.80 | 513.80 | 501.80 | 510.10 | 510.10 | -1.20% | 675 |
| Aug 3, 2026 | 489.60 | 517.00 | 487.90 | 516.30 | 516.30 | 8.01% | 882 |
| Jul 31, 2026 | 476.25 | 481.95 | 472.95 | 478.00 | 478.00 | 2.90% | 1,159 |
| Jul 30, 2026 | 472.45 | 474.60 | 458.55 | 464.55 | 464.55 | -8.91% | 2,317 |
| Jul 29, 2026 | 519.90 | 525.80 | 510.00 | 510.00 | 510.00 | -2.02% | 494 |
| Jul 28, 2026 | 523.20 | 525.60 | 515.00 | 520.50 | 520.50 | -0.38% | 1,352 |
| Jul 27, 2026 | 530.30 | 535.50 | 522.50 | 522.50 | 522.50 | -0.48% | 474 |
| Jul 24, 2026 | 532.40 | 535.90 | 525.00 | 525.00 | 525.00 | -1.76% | 277 |
| Jul 23, 2026 | 543.00 | 543.00 | 526.50 | 534.40 | 534.40 | -2.68% | 801 |
| Jul 22, 2026 | 562.20 | 566.20 | 549.10 | 549.10 | 549.10 | -3.53% | 545 |
| Jul 21, 2026 | 565.40 | 572.00 | 565.40 | 569.20 | 569.20 | 0.14% | 406 |
| Jul 20, 2026 | 560.00 | 569.00 | 559.50 | 568.40 | 568.40 | 0.89% | 274 |
| Jul 17, 2026 | 570.40 | 574.10 | 546.90 | 563.40 | 563.40 | -3.69% | 1,134 |
| Jul 16, 2026 | 592.10 | 602.40 | 582.50 | 585.00 | 585.00 | -1.35% | 429 |
| 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 |