Meta Platforms, Inc. (VIE:META)
Austria · Delayed Price · Currency is EUR 519.30
-2.80 (-0.54%)
Last updated: Nov 14, 2025, 9:48 AM CET
Meta Platforms Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 527.60 | 528.90 | 522.10 | 522.10 | 522.10 | -0.95% | 191 |
| Nov 12, 2025 | 543.30 | 545.10 | 527.10 | 527.10 | 527.10 | -1.83% | 113 |
| Nov 11, 2025 | 545.80 | 545.80 | 533.90 | 536.90 | 536.90 | -1.63% | 153 |
| Nov 10, 2025 | 549.20 | 549.20 | 542.80 | 545.80 | 545.80 | 4.64% | 243 |
| Nov 7, 2025 | 539.60 | 539.60 | 520.80 | 521.60 | 521.60 | -3.26% | 117 |
| Nov 6, 2025 | 555.00 | 557.60 | 539.20 | 539.20 | 539.20 | -2.95% | 227 |
| Nov 5, 2025 | 544.40 | 555.60 | 544.40 | 555.60 | 555.60 | 1.02% | 223 |
| Nov 4, 2025 | 544.80 | 554.40 | 543.70 | 550.00 | 550.00 | -2.57% | 2,476 |
| Nov 3, 2025 | 567.10 | 571.80 | 562.20 | 564.50 | 564.50 | -0.18% | 301 |
| Oct 31, 2025 | 586.40 | 586.40 | 564.20 | 565.50 | 565.50 | -3.47% | 368 |
| Oct 30, 2025 | 602.40 | 602.40 | 570.00 | 585.80 | 585.80 | -8.99% | 746 |
| Oct 29, 2025 | 650.00 | 650.60 | 641.70 | 643.70 | 643.70 | -0.06% | 221 |
| Oct 28, 2025 | 645.20 | 649.30 | 639.80 | 644.10 | 644.10 | -0.17% | 208 |
| Oct 27, 2025 | 642.60 | 649.00 | 642.00 | 645.20 | 645.20 | 2.27% | 259 |
| Oct 24, 2025 | 636.20 | 636.50 | 628.40 | 630.90 | 630.90 | -1.17% | 208 |
| Oct 23, 2025 | 632.80 | 639.50 | 631.00 | 638.40 | 638.40 | 1.64% | 428 |
| Oct 22, 2025 | 632.50 | 636.60 | 628.10 | 628.10 | 628.10 | -0.13% | 324 |
| Oct 21, 2025 | 629.30 | 635.60 | 627.60 | 628.90 | 628.90 | 0.46% | 277 |
| Oct 20, 2025 | 616.60 | 627.90 | 616.60 | 626.00 | 626.00 | 3.05% | 279 |
| Oct 17, 2025 | 600.90 | 611.50 | 596.40 | 607.50 | 607.50 | -1.36% | 97 |
| Oct 16, 2025 | 618.10 | 620.70 | 615.90 | 615.90 | 615.90 | -0.36% | 212 |
| Oct 15, 2025 | 613.20 | 621.20 | 612.80 | 618.10 | 618.10 | 0.72% | 96 |
| Oct 14, 2025 | 610.70 | 613.70 | 609.50 | 613.70 | 613.70 | -0.65% | 70 |
| Oct 13, 2025 | 615.70 | 620.60 | 614.60 | 617.70 | 617.70 | 1.15% | 148 |
| Oct 10, 2025 | 634.10 | 636.00 | 610.70 | 610.70 | 610.70 | -2.51% | 152 |
| Oct 9, 2025 | 618.20 | 626.40 | 616.70 | 626.40 | 626.40 | 1.47% | 133 |
| Oct 8, 2025 | 613.40 | 617.30 | 612.20 | 617.30 | 617.30 | 1.30% | 104 |
| Oct 7, 2025 | 612.40 | 615.80 | 608.80 | 609.40 | 609.40 | 1.31% | 161 |
| Oct 6, 2025 | 610.10 | 613.10 | 595.90 | 601.50 | 601.50 | -1.84% | 274 |
| Oct 3, 2025 | 622.30 | 623.20 | 611.10 | 612.80 | 612.80 | -0.44% | 160 |
| Oct 2, 2025 | 615.50 | 618.00 | 614.40 | 615.50 | 615.50 | 0.70% | 296 |
| Oct 1, 2025 | 617.40 | 622.10 | 605.90 | 611.20 | 611.20 | -2.35% | 252 |
| Sep 30, 2025 | 634.00 | 635.10 | 620.70 | 625.90 | 625.90 | -1.53% | 173 |
| Sep 29, 2025 | 638.80 | 640.60 | 635.60 | 635.60 | 635.60 | 0.16% | 89 |
| Sep 26, 2025 | 641.50 | 643.50 | 633.10 | 634.60 | 634.60 | -1.55% | 272 |
| Sep 25, 2025 | 646.40 | 647.50 | 638.40 | 644.60 | 644.60 | 0.02% | 306 |
| Sep 24, 2025 | 642.70 | 647.20 | 642.70 | 644.50 | 644.50 | -0.98% | 215 |
| Sep 23, 2025 | 651.30 | 651.90 | 644.60 | 650.90 | 650.90 | -1.48% | 120 |
| Sep 22, 2025 | 659.40 | 665.90 | 656.50 | 660.70 | 660.70 | -0.78% | 224 |
| Sep 18, 2025 | 660.00 | 668.80 | 656.50 | 665.90 | 665.45 | 2.49% | 239 |
| Sep 17, 2025 | 657.20 | 660.40 | 649.10 | 649.70 | 649.26 | 0.03% | 157 |
| Sep 16, 2025 | 651.00 | 652.80 | 647.70 | 649.50 | 649.06 | 0.14% | 177 |
| Sep 15, 2025 | 646.10 | 650.80 | 637.70 | 648.60 | 648.17 | 1.34% | 163 |
| Sep 12, 2025 | 640.10 | 641.30 | 637.90 | 640.00 | 639.57 | -0.12% | 107 |
| Sep 11, 2025 | 645.10 | 646.40 | 640.80 | 640.80 | 640.37 | -0.51% | 71 |
| Sep 10, 2025 | 657.00 | 657.00 | 642.50 | 644.10 | 643.67 | -0.53% | 159 |
| Sep 9, 2025 | 641.90 | 650.00 | 641.90 | 647.50 | 647.07 | -0.08% | 108 |
| Sep 8, 2025 | 643.70 | 651.00 | 642.40 | 648.00 | 647.57 | 1.42% | 130 |
| Sep 5, 2025 | 643.70 | 644.70 | 638.90 | 638.90 | 638.47 | -1.24% | 104 |
| Sep 4, 2025 | 632.50 | 649.90 | 632.50 | 646.90 | 646.47 | 2.80% | 173 |