Meta Platforms, Inc. (FRA:FB2A)
Germany · Delayed Price · Currency is EUR 504.90
-5.20 (-1.02%)
At close: Aug 5, 2026
FRA:FB2A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 512.30 | 520.60 | 510.60 | 519.20 | - | 1.78% | 240 |
| 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 |
| 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 |