Meta Platforms, Inc. (VIE:META)
Austria · Delayed Price · Currency is EUR 504.10
+14.10 (2.88%)
At close: Aug 28, 2026
VIE:META Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 491.70 | 505.20 | 491.25 | 504.10 | 504.10 | 2.88% | 151 |
| Aug 27, 2026 | 492.20 | 501.50 | 490.00 | 490.00 | 490.00 | -1.91% | 427 |
| Aug 26, 2026 | 489.65 | 506.30 | 488.70 | 499.55 | 499.55 | 3.42% | 409 |
| Aug 25, 2026 | 481.95 | 484.55 | 481.30 | 483.05 | 483.05 | 1.44% | 107 |
| Aug 24, 2026 | 471.60 | 476.20 | 471.35 | 476.20 | 476.20 | 1.19% | 145 |
| Aug 21, 2026 | 468.45 | 472.75 | 466.95 | 470.60 | 470.60 | 1.08% | 168 |
| Aug 20, 2026 | 470.60 | 471.75 | 464.55 | 465.55 | 465.55 | -1.52% | 105 |
| Aug 19, 2026 | 468.60 | 472.75 | 463.45 | 472.75 | 472.75 | -0.82% | 366 |
| Aug 18, 2026 | 489.20 | 489.20 | 476.35 | 476.65 | 476.65 | -3.78% | 315 |
| Aug 17, 2026 | 510.30 | 510.30 | 495.35 | 495.35 | 495.35 | -3.33% | 276 |
| Aug 14, 2026 | 514.90 | 517.80 | 512.40 | 512.40 | 512.40 | 0.93% | 102 |
| Aug 13, 2026 | 503.10 | 510.20 | 503.10 | 507.70 | 507.70 | 0.36% | 162 |
| Aug 12, 2026 | 519.90 | 523.50 | 505.90 | 505.90 | 505.90 | -4.02% | 199 |
| Aug 11, 2026 | 515.40 | 527.10 | 515.40 | 527.10 | 527.10 | 1.54% | 132 |
| Aug 10, 2026 | 513.80 | 525.00 | 513.00 | 519.10 | 519.10 | 0.74% | 333 |
| 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 |