Meta Platforms, Inc. (FRA:FB2A)
Germany · Delayed Price · Currency is EUR 582.00
+18.70 (3.32%)
At close: Nov 13, 2026
FRA:FB2A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 564.00 | 582.00 | 563.30 | 582.00 | 582.00 | 3.32% | 702 |
| Nov 12, 2026 | 565.50 | 567.80 | 561.50 | 563.30 | 563.30 | -1.50% | 259 |
| Nov 11, 2026 | 580.00 | 587.40 | 571.90 | 571.90 | 571.90 | -0.12% | 307 |
| Nov 10, 2026 | 574.80 | 578.40 | 571.40 | 572.60 | 572.60 | -0.61% | 1,184 |
| Nov 9, 2026 | 552.00 | 576.70 | 547.60 | 576.10 | 576.10 | 4.75% | 577 |
| Nov 6, 2026 | 537.90 | 556.70 | 537.90 | 550.00 | 550.00 | 2.15% | 481 |
| Nov 5, 2026 | 560.20 | 568.50 | 524.00 | 538.40 | 538.40 | -3.86% | 1,537 |
| Nov 4, 2026 | 552.10 | 569.60 | 551.70 | 560.00 | 560.00 | 1.08% | 300 |
| Nov 3, 2026 | 542.00 | 557.10 | 540.40 | 554.00 | 554.00 | 1.88% | 1,063 |
| Nov 2, 2026 | 553.60 | 553.80 | 543.80 | 543.80 | 543.80 | -0.93% | 516 |
| Oct 30, 2026 | 553.60 | 561.10 | 546.00 | 548.90 | 548.90 | -3.00% | 764 |
| Oct 29, 2026 | 553.50 | 568.70 | 553.20 | 565.90 | 565.90 | 2.37% | 730 |
| Oct 28, 2026 | 559.60 | 560.60 | 548.00 | 552.80 | 552.80 | -0.90% | 742 |
| Oct 27, 2026 | 565.20 | 566.50 | 557.80 | 557.80 | 557.80 | -0.96% | 931 |
| Oct 26, 2026 | 571.10 | 587.60 | 560.00 | 563.20 | 563.20 | -1.54% | 659 |
| Oct 23, 2026 | 574.50 | 580.50 | 568.00 | 572.00 | 572.00 | 0.35% | 589 |
| Oct 22, 2026 | 624.40 | 627.00 | 570.00 | 570.00 | 570.00 | -8.87% | 1,320 |
| Oct 21, 2026 | 620.30 | 632.00 | 615.30 | 625.50 | 625.50 | 1.20% | 379 |
| Oct 20, 2026 | 627.70 | 628.60 | 607.20 | 618.10 | 618.10 | -1.65% | 391 |
| Oct 19, 2026 | 639.00 | 640.50 | 620.00 | 628.50 | 628.50 | 0.56% | 391 |
| Oct 16, 2026 | 657.50 | 658.70 | 625.00 | 625.00 | 625.00 | -4.78% | 986 |
| Oct 15, 2026 | 648.30 | 661.20 | 646.10 | 656.40 | 656.40 | -0.52% | 443 |
| Oct 14, 2026 | 682.80 | 687.30 | 659.20 | 659.80 | 659.80 | -3.10% | 929 |
| Oct 13, 2026 | 657.70 | 689.00 | 654.50 | 680.90 | 680.90 | 1.61% | 764 |
| Oct 12, 2026 | 642.60 | 672.00 | 642.60 | 670.10 | 670.10 | 3.41% | 257 |
| Oct 9, 2026 | 641.80 | 648.40 | 641.40 | 648.00 | 648.00 | 1.31% | 408 |
| Oct 8, 2026 | 645.20 | 651.80 | 639.50 | 639.60 | 639.60 | -0.99% | 592 |
| Oct 7, 2026 | 658.30 | 662.00 | 645.00 | 646.00 | 646.00 | -2.18% | 412 |
| Oct 6, 2026 | 662.70 | 666.00 | 655.00 | 660.40 | 660.40 | -0.45% | 595 |
| Oct 5, 2026 | 649.50 | 666.80 | 646.70 | 663.40 | 663.40 | 2.39% | 382 |
| Oct 2, 2026 | 646.10 | 655.90 | 646.10 | 647.90 | 647.90 | -0.02% | 424 |
| Oct 1, 2026 | 644.40 | 650.00 | 638.90 | 648.00 | 648.00 | 0.31% | 449 |
| Sep 30, 2026 | 651.40 | 652.10 | 635.10 | 646.00 | 646.00 | -0.35% | 1,563 |
| Sep 29, 2026 | 625.30 | 648.30 | 625.30 | 648.30 | 648.30 | 2.84% | 392 |
| Sep 28, 2026 | 644.00 | 653.70 | 630.00 | 630.40 | 630.40 | -4.60% | 1,330 |
| Sep 25, 2026 | 684.30 | 686.50 | 656.60 | 660.80 | 660.80 | -3.07% | 1,812 |
| Sep 24, 2026 | 645.60 | 684.50 | 635.20 | 681.70 | 681.70 | 3.95% | 1,528 |
| Sep 23, 2026 | 647.30 | 667.30 | 646.00 | 655.80 | 655.80 | 1.74% | 640 |
| Sep 22, 2026 | 648.50 | 657.20 | 639.80 | 644.60 | 644.60 | -1.09% | 2,378 |
| Sep 21, 2026 | 590.40 | 654.60 | 590.00 | 651.70 | 651.70 | 12.63% | 1,070 |
| Sep 18, 2026 | 594.40 | 605.00 | 579.10 | 579.10 | 578.64 | -1.88% | 744 |
| Sep 17, 2026 | 591.80 | 594.90 | 584.10 | 590.20 | 589.73 | 0.44% | 211 |
| Sep 16, 2026 | 580.20 | 595.00 | 579.10 | 587.60 | 587.14 | 1.22% | 746 |
| Sep 15, 2026 | 574.50 | 582.00 | 571.00 | 580.50 | 580.04 | 0.92% | 923 |
| Sep 14, 2026 | 554.50 | 575.60 | 551.80 | 575.20 | 574.75 | 2.75% | 2,402 |
| Sep 11, 2026 | 551.20 | 563.80 | 551.20 | 559.80 | 559.36 | 0.50% | 650 |
| Sep 10, 2026 | 557.40 | 571.10 | 556.00 | 557.00 | 556.56 | -0.77% | 820 |
| Sep 9, 2026 | 529.10 | 564.90 | 527.80 | 561.30 | 560.86 | 6.61% | 1,627 |
| Sep 8, 2026 | 526.40 | 534.90 | 523.40 | 526.50 | 526.08 | -0.25% | 909 |
| Sep 7, 2026 | 528.00 | 528.80 | 525.50 | 527.80 | 527.38 | -0.26% | 240 |