Meta Platforms, Inc. (VIE:META)
Austria · Delayed Price · Currency is EUR 515.30
+3.50 (0.68%)
At close: Aug 7, 2026
VIE:META Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 510.50 | 517.00 | 508.80 | 515.30 | 515.30 | 0.68% | 117 |
| Aug 6, 2026 | 511.80 | 515.20 | 509.60 | 511.80 | 511.80 | 0.67% | 135 |
| Aug 5, 2026 | 512.10 | 520.00 | 508.40 | 508.40 | 508.40 | 0.30% | 266 |
| Aug 4, 2026 | 513.80 | 513.80 | 503.10 | 506.90 | 506.90 | -1.86% | 271 |
| Aug 3, 2026 | 489.65 | 517.60 | 488.00 | 516.50 | 516.50 | 9.57% | 358 |
| Jul 31, 2026 | 475.75 | 480.05 | 471.40 | 471.40 | 471.40 | 1.84% | 357 |
| Jul 30, 2026 | 473.05 | 473.05 | 459.30 | 462.90 | 462.90 | -10.95% | 588 |
| Jul 29, 2026 | 524.50 | 525.30 | 517.80 | 519.80 | 519.80 | -0.27% | 190 |
| Jul 28, 2026 | 523.70 | 528.00 | 516.30 | 521.20 | 521.20 | -2.03% | 358 |
| Jul 27, 2026 | 528.90 | 533.40 | 528.50 | 532.00 | 532.00 | -0.67% | 266 |
| Jul 24, 2026 | 532.50 | 535.60 | 528.10 | 535.60 | 535.60 | 1.67% | 368 |
| Jul 23, 2026 | 542.00 | 544.70 | 526.80 | 526.80 | 526.80 | -4.50% | 513 |
| Jul 22, 2026 | 562.50 | 566.00 | 551.10 | 551.60 | 551.60 | -2.96% | 335 |
| Jul 21, 2026 | 569.10 | 571.00 | 565.60 | 568.40 | 568.40 | 0.12% | 469 |
| Jul 20, 2026 | 561.90 | 567.70 | 557.80 | 567.70 | 567.70 | 2.83% | 458 |
| Jul 17, 2026 | 572.60 | 572.80 | 548.90 | 552.10 | 552.10 | -6.61% | 179 |
| Jul 16, 2026 | 593.40 | 599.70 | 590.10 | 591.20 | 591.20 | -0.15% | 336 |
| Jul 15, 2026 | 578.40 | 595.10 | 576.00 | 592.10 | 592.10 | 2.76% | 249 |
| Jul 14, 2026 | 576.10 | 578.90 | 565.00 | 576.20 | 576.20 | -0.67% | 628 |
| Jul 13, 2026 | 580.50 | 587.10 | 576.50 | 580.10 | 580.10 | -1.76% | 747 |
| Jul 10, 2026 | 557.00 | 590.50 | 556.50 | 590.50 | 590.50 | 11.67% | 1,172 |
| Jul 9, 2026 | 529.00 | 530.10 | 506.60 | 528.80 | 528.80 | 0.23% | 193 |
| Jul 8, 2026 | 538.40 | 541.00 | 527.40 | 527.60 | 527.60 | -0.51% | 602 |
| Jul 7, 2026 | 525.10 | 537.40 | 525.10 | 530.30 | 530.30 | 2.34% | 1,109 |
| Jul 6, 2026 | 515.80 | 521.30 | 511.70 | 518.20 | 518.20 | 0.15% | 879 |
| Jul 3, 2026 | 519.00 | 520.10 | 517.10 | 517.40 | 517.40 | 0.68% | 234 |
| Jul 2, 2026 | 536.10 | 539.20 | 512.60 | 513.90 | 513.90 | -6.43% | 2,686 |
| Jul 1, 2026 | 493.15 | 549.20 | 492.20 | 549.20 | 549.20 | 12.98% | 483 |
| Jun 30, 2026 | 494.45 | 495.05 | 482.75 | 486.10 | 486.10 | -1.97% | 1,323 |
| Jun 29, 2026 | 487.75 | 500.20 | 487.75 | 495.85 | 495.85 | 1.73% | 368 |
| Jun 26, 2026 | 478.55 | 487.40 | 474.10 | 487.40 | 487.40 | 0.07% | 316 |
| Jun 25, 2026 | 489.85 | 491.10 | 475.75 | 487.05 | 487.05 | -2.28% | 1,634 |
| Jun 24, 2026 | 495.45 | 501.20 | 491.90 | 498.40 | 498.40 | 0.70% | 857 |
| Jun 23, 2026 | 490.15 | 501.70 | 489.60 | 494.95 | 494.95 | 0.99% | 1,089 |
| Jun 22, 2026 | 502.90 | 503.20 | 490.10 | 490.10 | 490.10 | -2.12% | 591 |
| Jun 19, 2026 | 500.10 | 503.00 | 499.70 | 500.70 | 500.70 | 0.27% | 130 |
| Jun 18, 2026 | 499.50 | 501.50 | 492.65 | 499.35 | 499.35 | -0.29% | 170 |
| Jun 17, 2026 | 517.50 | 517.50 | 500.80 | 500.80 | 500.80 | -2.49% | 159 |
| Jun 16, 2026 | 512.80 | 515.30 | 510.10 | 513.60 | 513.60 | -0.19% | 183 |
| Jun 15, 2026 | 497.70 | 514.60 | 494.10 | 514.60 | 514.60 | 5.71% | 380 |
| Jun 11, 2026 | 498.00 | 499.50 | 485.75 | 487.25 | 486.80 | -2.61% | 267 |
| Jun 10, 2026 | 506.20 | 510.20 | 500.00 | 500.30 | 499.83 | -1.81% | 195 |
| Jun 9, 2026 | 509.10 | 515.40 | 509.00 | 509.50 | 509.03 | 0.10% | 246 |
| Jun 8, 2026 | 515.30 | 518.50 | 509.00 | 509.00 | 508.53 | -4.22% | 393 |
| Jun 5, 2026 | 535.80 | 538.00 | 530.10 | 531.40 | 530.91 | -3.42% | 92 |
| Jun 4, 2026 | 534.50 | 550.20 | 530.40 | 550.20 | 549.69 | 3.69% | 505 |
| Jun 3, 2026 | 516.80 | 533.20 | 515.00 | 530.60 | 530.11 | 1.55% | 207 |
| Jun 2, 2026 | 517.60 | 522.50 | 515.90 | 522.50 | 522.01 | -0.91% | 514 |
| Jun 1, 2026 | 544.50 | 545.80 | 527.20 | 527.30 | 526.81 | -2.06% | 214 |
| May 29, 2026 | 544.80 | 544.80 | 537.90 | 538.40 | 537.90 | -1.03% | 115 |