Meta Platforms, Inc. (VIE:META)
Austria · Delayed Price · Currency is EUR 558.10
-11.30 (-1.98%)
At close: Mar 6, 2026
VIE:META Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 572.00 | 576.60 | 568.10 | 569.40 | 569.40 | -1.27% | 462 |
| Mar 4, 2026 | 562.10 | 577.00 | 561.70 | 576.70 | 576.70 | 2.42% | 203 |
| Mar 3, 2026 | 555.10 | 564.60 | 550.00 | 563.10 | 563.10 | 0.93% | 530 |
| Mar 2, 2026 | 540.80 | 560.00 | 540.00 | 557.90 | 557.90 | 2.27% | 550 |
| Feb 27, 2026 | 554.20 | 555.10 | 545.30 | 545.50 | 545.50 | -1.71% | 148 |
| Feb 26, 2026 | 551.10 | 557.70 | 549.50 | 555.00 | 555.00 | 0.76% | 343 |
| Feb 25, 2026 | 542.20 | 551.50 | 542.20 | 550.80 | 550.80 | 1.89% | 173 |
| Feb 24, 2026 | 541.30 | 543.80 | 536.30 | 540.60 | 540.60 | -0.99% | 204 |
| Feb 23, 2026 | 550.80 | 555.40 | 546.00 | 546.00 | 546.00 | -2.26% | 144 |
| Feb 20, 2026 | 550.70 | 558.80 | 543.50 | 558.60 | 558.60 | 1.71% | 147 |
| Feb 19, 2026 | 545.40 | 549.20 | 542.00 | 549.20 | 549.20 | 1.35% | 126 |
| Feb 18, 2026 | 544.40 | 546.10 | 532.50 | 541.90 | 541.90 | 0.78% | 265 |
| Feb 17, 2026 | 537.90 | 539.10 | 533.70 | 537.70 | 537.70 | 0.34% | 182 |
| Feb 16, 2026 | 540.70 | 540.70 | 534.90 | 535.90 | 535.90 | -1.90% | 86 |
| Feb 13, 2026 | 546.20 | 547.00 | 541.40 | 546.30 | 546.30 | 0.26% | 297 |
| Feb 12, 2026 | 565.50 | 567.80 | 544.90 | 544.90 | 544.90 | -2.84% | 57 |
| Feb 11, 2026 | 563.50 | 571.00 | 560.80 | 560.80 | 560.80 | -0.51% | 291 |
| Feb 10, 2026 | 568.60 | 568.90 | 563.60 | 563.70 | 563.70 | -0.27% | 23 |
| Feb 9, 2026 | 559.40 | 565.20 | 553.60 | 565.20 | 565.20 | 1.29% | 325 |
| Feb 6, 2026 | 559.90 | 569.40 | 551.40 | 558.00 | 558.00 | -2.46% | 400 |
| Feb 5, 2026 | 566.30 | 572.10 | 555.30 | 572.10 | 572.10 | -0.10% | 806 |
| Feb 4, 2026 | 585.00 | 586.10 | 567.60 | 572.70 | 572.70 | -2.92% | 303 |
| Feb 3, 2026 | 602.10 | 605.20 | 589.00 | 589.90 | 589.90 | -1.77% | 265 |
| Feb 2, 2026 | 593.90 | 610.00 | 593.90 | 600.50 | 600.50 | -0.65% | 279 |
| Jan 30, 2026 | 605.00 | 612.90 | 603.30 | 604.40 | 604.40 | 0.20% | 356 |
| Jan 29, 2026 | 599.20 | 615.10 | 597.70 | 603.20 | 603.20 | 7.56% | 863 |
| Jan 28, 2026 | 563.00 | 563.00 | 558.00 | 560.80 | 560.80 | 0.32% | 120 |
| Jan 27, 2026 | 569.50 | 569.50 | 557.90 | 559.00 | 559.00 | -1.15% | 258 |
| Jan 26, 2026 | 559.10 | 566.60 | 555.80 | 565.50 | 565.50 | 0.62% | 417 |
| Jan 23, 2026 | 553.60 | 563.10 | 547.90 | 562.00 | 562.00 | 3.35% | 435 |
| Jan 22, 2026 | 528.50 | 543.80 | 528.40 | 543.80 | 543.80 | 3.76% | 138 |
| Jan 21, 2026 | 516.90 | 525.10 | 514.30 | 524.10 | 524.10 | 0.73% | 180 |
| Jan 20, 2026 | 518.10 | 520.30 | 513.00 | 520.30 | 520.30 | -0.27% | 230 |
| Jan 19, 2026 | 522.90 | 525.00 | 520.00 | 521.70 | 521.70 | -3.23% | 254 |
| Jan 16, 2026 | 538.00 | 540.60 | 535.80 | 539.10 | 539.10 | 0.67% | 177 |
| Jan 15, 2026 | 531.00 | 535.80 | 530.10 | 535.50 | 535.50 | 0.56% | 430 |
| Jan 14, 2026 | 540.60 | 540.60 | 530.40 | 532.50 | 532.50 | -1.15% | 352 |
| Jan 13, 2026 | 551.30 | 552.00 | 536.90 | 538.70 | 538.70 | -2.90% | 845 |
| Jan 12, 2026 | 554.10 | 559.20 | 552.50 | 554.80 | 554.80 | -1.23% | 328 |
| Jan 9, 2026 | 553.70 | 562.20 | 553.00 | 561.70 | 561.70 | 1.79% | 262 |
| Jan 8, 2026 | 554.40 | 554.60 | 545.40 | 551.80 | 551.80 | -0.61% | 852 |
| Jan 7, 2026 | 562.80 | 563.40 | 553.00 | 555.20 | 555.20 | -0.61% | 238 |
| Jan 6, 2026 | 562.00 | 564.90 | 558.60 | 558.60 | 558.60 | -1.27% | 56 |
| Jan 5, 2026 | 556.60 | 567.30 | 554.90 | 565.80 | 565.80 | 2.74% | 173 |
| Jan 2, 2026 | 565.90 | 567.90 | 550.20 | 550.70 | 550.70 | -1.91% | 290 |
| Dec 30, 2025 | 558.40 | 562.50 | 558.40 | 561.40 | 561.40 | 0.29% | 74 |
| Dec 29, 2025 | 561.00 | 561.60 | 556.70 | 559.80 | 559.80 | -0.87% | 138 |
| Dec 23, 2025 | 561.40 | 564.70 | 560.40 | 564.70 | 564.70 | 0.88% | 97 |
| Dec 22, 2025 | 565.00 | 572.00 | 559.80 | 559.80 | 559.80 | -1.63% | 587 |
| Dec 19, 2025 | 568.40 | 569.10 | 563.70 | 569.10 | 569.10 | 0.11% | 218 |