Meta Platforms, Inc. (VIE:META)
Austria · Delayed Price · Currency is EUR 496.20
-6.00 (-1.19%)
At close: Apr 2, 2026
VIE:META Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 492.00 | 496.20 | 487.35 | 496.20 | 496.20 | -1.19% | 517 |
| Apr 1, 2026 | 500.00 | 502.20 | 496.60 | 502.20 | 502.20 | 4.07% | 436 |
| Mar 31, 2026 | 472.80 | 484.30 | 472.80 | 482.55 | 482.55 | 3.35% | 537 |
| Mar 30, 2026 | 461.10 | 467.60 | 461.10 | 466.90 | 466.90 | 1.91% | 409 |
| Mar 27, 2026 | 477.60 | 477.60 | 456.75 | 458.15 | 458.15 | -4.68% | 496 |
| Mar 26, 2026 | 513.40 | 513.40 | 480.65 | 480.65 | 480.65 | -7.16% | 463 |
| Mar 25, 2026 | 516.90 | 519.60 | 515.60 | 517.70 | 517.70 | 0.54% | 187 |
| Mar 24, 2026 | 522.70 | 522.70 | 512.50 | 514.90 | 514.90 | -0.98% | 312 |
| Mar 23, 2026 | 508.00 | 524.20 | 507.90 | 520.00 | 520.00 | 1.01% | 620 |
| Mar 20, 2026 | 524.10 | 525.10 | 512.80 | 514.80 | 514.80 | -2.04% | 157 |
| Mar 19, 2026 | 536.40 | 536.40 | 525.50 | 525.50 | 525.50 | -2.32% | 188 |
| Mar 18, 2026 | 542.80 | 543.30 | 535.10 | 538.00 | 538.00 | -0.81% | 141 |
| Mar 17, 2026 | 542.60 | 547.40 | 540.80 | 542.40 | 542.40 | -0.26% | 68 |
| Mar 16, 2026 | 550.70 | 552.30 | 543.80 | 543.80 | 543.80 | -2.05% | 253 |
| Mar 12, 2026 | 564.90 | 564.90 | 555.20 | 555.20 | 554.74 | -1.58% | 391 |
| Mar 11, 2026 | 563.60 | 567.00 | 560.70 | 564.10 | 563.63 | -0.16% | 249 |
| Mar 10, 2026 | 556.00 | 565.60 | 556.00 | 565.00 | 564.53 | 2.95% | 333 |
| Mar 9, 2026 | 547.90 | 553.80 | 543.10 | 548.80 | 548.35 | -1.67% | 381 |
| Mar 6, 2026 | 569.30 | 569.30 | 553.20 | 558.10 | 557.64 | -1.98% | 346 |
| Mar 5, 2026 | 572.00 | 576.60 | 568.10 | 569.40 | 568.93 | -1.27% | 462 |
| Mar 4, 2026 | 562.10 | 577.00 | 561.70 | 576.70 | 576.22 | 2.42% | 203 |
| Mar 3, 2026 | 555.10 | 564.60 | 550.00 | 563.10 | 562.63 | 0.93% | 530 |
| Mar 2, 2026 | 540.80 | 560.00 | 540.00 | 557.90 | 557.44 | 2.27% | 550 |
| Feb 27, 2026 | 554.20 | 555.10 | 545.30 | 545.50 | 545.05 | -1.71% | 148 |
| Feb 26, 2026 | 551.10 | 557.70 | 549.50 | 555.00 | 554.54 | 0.76% | 343 |
| Feb 25, 2026 | 542.20 | 551.50 | 542.20 | 550.80 | 550.34 | 1.89% | 173 |
| Feb 24, 2026 | 541.30 | 543.80 | 536.30 | 540.60 | 540.15 | -0.99% | 204 |
| Feb 23, 2026 | 550.80 | 555.40 | 546.00 | 546.00 | 545.55 | -2.26% | 144 |
| Feb 20, 2026 | 550.70 | 558.80 | 543.50 | 558.60 | 558.14 | 1.71% | 147 |
| Feb 19, 2026 | 545.40 | 549.20 | 542.00 | 549.20 | 548.75 | 1.35% | 126 |
| Feb 18, 2026 | 544.40 | 546.10 | 532.50 | 541.90 | 541.45 | 0.78% | 265 |
| Feb 17, 2026 | 537.90 | 539.10 | 533.70 | 537.70 | 537.26 | 0.34% | 182 |
| Feb 16, 2026 | 540.70 | 540.70 | 534.90 | 535.90 | 535.46 | -1.90% | 86 |
| Feb 13, 2026 | 546.20 | 547.00 | 541.40 | 546.30 | 545.85 | 0.26% | 297 |
| Feb 12, 2026 | 565.50 | 567.80 | 544.90 | 544.90 | 544.45 | -2.84% | 57 |
| Feb 11, 2026 | 563.50 | 571.00 | 560.80 | 560.80 | 560.34 | -0.51% | 291 |
| Feb 10, 2026 | 568.60 | 568.90 | 563.60 | 563.70 | 563.23 | -0.27% | 23 |
| Feb 9, 2026 | 559.40 | 565.20 | 553.60 | 565.20 | 564.73 | 1.29% | 325 |
| Feb 6, 2026 | 559.90 | 569.40 | 551.40 | 558.00 | 557.54 | -2.46% | 400 |
| Feb 5, 2026 | 566.30 | 572.10 | 555.30 | 572.10 | 571.63 | -0.10% | 806 |
| Feb 4, 2026 | 585.00 | 586.10 | 567.60 | 572.70 | 572.23 | -2.92% | 303 |
| Feb 3, 2026 | 602.10 | 605.20 | 589.00 | 589.90 | 589.41 | -1.77% | 265 |
| Feb 2, 2026 | 593.90 | 610.00 | 593.90 | 600.50 | 600.00 | -0.65% | 279 |
| Jan 30, 2026 | 605.00 | 612.90 | 603.30 | 604.40 | 603.90 | 0.20% | 356 |
| Jan 29, 2026 | 599.20 | 615.10 | 597.70 | 603.20 | 602.70 | 7.56% | 863 |
| Jan 28, 2026 | 563.00 | 563.00 | 558.00 | 560.80 | 560.34 | 0.32% | 120 |
| Jan 27, 2026 | 569.50 | 569.50 | 557.90 | 559.00 | 558.54 | -1.15% | 258 |
| Jan 26, 2026 | 559.10 | 566.60 | 555.80 | 565.50 | 565.03 | 0.62% | 417 |
| Jan 23, 2026 | 553.60 | 563.10 | 547.90 | 562.00 | 561.54 | 3.35% | 435 |
| Jan 22, 2026 | 528.50 | 543.80 | 528.40 | 543.80 | 543.35 | 3.76% | 138 |