Meta Platforms, Inc. (VIE:META)
Austria · Delayed Price · Currency is EUR 571.50
+1.50 (0.26%)
Last updated: Dec 5, 2025, 1:18 PM CET
Meta Platforms Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 569.50 | 576.90 | 569.00 | 573.90 | 573.90 | 0.68% | 192 |
| Dec 4, 2025 | 549.20 | 574.10 | 549.10 | 570.00 | 570.00 | 3.35% | 272 |
| Dec 3, 2025 | 557.10 | 557.10 | 550.50 | 551.50 | 551.50 | 0.25% | 167 |
| Dec 2, 2025 | 552.30 | 556.10 | 550.10 | 550.10 | 550.10 | -0.60% | 88 |
| Dec 1, 2025 | 552.00 | 554.00 | 549.40 | 553.40 | 553.40 | -0.43% | 266 |
| Nov 28, 2025 | 550.10 | 555.80 | 548.90 | 555.80 | 555.80 | 0.62% | 67 |
| Nov 27, 2025 | 548.50 | 552.40 | 547.90 | 552.40 | 552.40 | 0.56% | 725 |
| Nov 26, 2025 | 553.30 | 554.10 | 545.70 | 549.30 | 549.30 | 1.35% | 264 |
| Nov 25, 2025 | 533.30 | 543.70 | 529.90 | 542.00 | 542.00 | 2.17% | 285 |
| Nov 24, 2025 | 520.10 | 532.30 | 516.50 | 530.50 | 530.50 | 3.92% | 298 |
| Nov 21, 2025 | 507.40 | 512.50 | 504.40 | 510.50 | 510.50 | -0.91% | 142 |
| Nov 20, 2025 | 520.30 | 522.30 | 515.10 | 515.20 | 515.20 | 0.96% | 284 |
| Nov 19, 2025 | 514.90 | 518.30 | 509.20 | 510.30 | 510.30 | -0.49% | 254 |
| Nov 18, 2025 | 513.70 | 517.60 | 507.10 | 512.80 | 512.80 | -1.88% | 232 |
| Nov 17, 2025 | 527.70 | 528.00 | 522.40 | 522.60 | 522.60 | -0.59% | 224 |
| Nov 14, 2025 | 521.80 | 525.70 | 512.40 | 525.70 | 525.70 | 0.69% | 125 |
| 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 |