Meta Platforms, Inc. (FRA:FB2A)
Germany · Delayed Price · Currency is EUR 529.50
+7.70 (1.48%)
Jun 3, 2026, 5:34 PM CET
FRA:FB2A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 515.50 | 532.60 | 515.00 | 529.50 | - | 2.62% | 565 |
| Jun 2, 2026 | 515.50 | 522.40 | 513.80 | 516.00 | 516.00 | -0.14% | 807 |
| Jun 1, 2026 | 542.80 | 547.00 | 516.70 | 516.70 | 516.70 | -3.49% | 1,517 |
| May 29, 2026 | 543.00 | 544.80 | 535.40 | 535.40 | 535.40 | -1.76% | 359 |
| May 28, 2026 | 540.50 | 553.00 | 540.50 | 545.00 | 545.00 | -0.20% | 1,098 |
| May 27, 2026 | 525.80 | 546.10 | 521.00 | 546.10 | 546.10 | 4.28% | 1,027 |
| May 26, 2026 | 528.40 | 528.40 | 521.50 | 523.70 | 523.70 | -1.26% | 756 |
| May 25, 2026 | 527.50 | 531.50 | 527.50 | 530.40 | 530.40 | 0.93% | 219 |
| May 22, 2026 | 522.10 | 526.70 | 521.80 | 525.50 | 525.50 | 0.32% | 364 |
| May 21, 2026 | 518.30 | 524.40 | 517.00 | 523.80 | 523.80 | 0.56% | 344 |
| May 20, 2026 | 519.10 | 522.00 | 517.50 | 520.90 | 520.90 | 0.04% | 279 |
| May 19, 2026 | 523.00 | 527.00 | 518.30 | 520.70 | 520.70 | -0.78% | 312 |
| May 18, 2026 | 525.40 | 525.70 | 519.50 | 524.80 | 524.80 | -0.89% | 247 |
| May 15, 2026 | 523.50 | 531.80 | 521.70 | 529.50 | 529.50 | -0.43% | 172 |
| May 14, 2026 | 524.30 | 534.30 | 524.30 | 531.80 | 531.80 | 0.99% | 99 |
| May 13, 2026 | 513.10 | 526.60 | 511.30 | 526.60 | 526.60 | 2.93% | 741 |
| 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 |