Meta Platforms, Inc. (VIE:META)
Austria · Delayed Price · Currency is EUR 565.00
+14.60 (2.65%)
At close: Oct 29, 2026
VIE:META Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 554.50 | 565.10 | 553.50 | 565.00 | 565.00 | 2.65% | 182 |
| Oct 28, 2026 | 559.80 | 560.00 | 549.60 | 550.40 | 550.40 | -1.85% | 224 |
| Oct 27, 2026 | 559.80 | 565.70 | 557.80 | 560.80 | 560.80 | -2.84% | 315 |
| Oct 23, 2026 | 577.20 | 578.80 | 570.40 | 577.20 | 577.20 | -1.52% | 168 |
| Oct 22, 2026 | 627.30 | 627.30 | 583.90 | 586.10 | 586.10 | -7.51% | 313 |
| Oct 21, 2026 | 620.80 | 633.70 | 615.60 | 633.70 | 633.70 | 2.66% | 104 |
| Oct 20, 2026 | 628.20 | 628.20 | 610.50 | 617.30 | 617.30 | -1.69% | 164 |
| Oct 19, 2026 | 638.90 | 640.00 | 623.70 | 627.90 | 627.90 | -2.00% | 86 |
| Oct 16, 2026 | 656.20 | 658.80 | 640.70 | 640.70 | 640.70 | -2.26% | 196 |
| Oct 15, 2026 | 646.90 | 655.50 | 641.00 | 655.50 | 655.50 | -1.78% | 342 |
| Oct 14, 2026 | 686.10 | 686.10 | 667.40 | 667.40 | 667.40 | -2.21% | 364 |
| Oct 13, 2026 | 660.00 | 683.30 | 658.30 | 682.50 | 682.50 | 2.02% | 87 |
| Oct 12, 2026 | 645.50 | 670.00 | 645.50 | 669.00 | 669.00 | 3.82% | 598 |
| Oct 9, 2026 | 643.10 | 648.70 | 642.20 | 644.40 | 644.40 | 0.02% | 124 |
| Oct 8, 2026 | 643.80 | 648.30 | 641.40 | 644.30 | 644.30 | -0.22% | 169 |
| Oct 7, 2026 | 658.80 | 662.90 | 645.70 | 645.70 | 645.70 | -2.08% | 189 |
| Oct 6, 2026 | 664.80 | 665.10 | 659.40 | 659.40 | 659.40 | -0.86% | 93 |
| Oct 5, 2026 | 649.30 | 665.50 | 647.60 | 665.10 | 665.10 | 2.40% | 338 |
| Oct 2, 2026 | 646.90 | 655.80 | 646.90 | 649.50 | 649.50 | 0.43% | 127 |
| Oct 1, 2026 | 643.70 | 648.30 | 639.70 | 646.70 | 646.70 | 0.40% | 250 |
| Sep 30, 2026 | 650.30 | 652.00 | 637.70 | 644.10 | 644.10 | 1.39% | 305 |
| Sep 29, 2026 | 630.50 | 640.10 | 630.50 | 635.30 | 635.30 | 0.33% | 546 |
| Sep 28, 2026 | 644.10 | 657.30 | 633.20 | 633.20 | 633.20 | -3.89% | 828 |
| Sep 25, 2026 | 684.30 | 684.80 | 657.80 | 658.80 | 658.80 | -2.10% | 318 |
| Sep 24, 2026 | 645.70 | 676.10 | 636.20 | 672.90 | 672.90 | 1.34% | 530 |
| Sep 23, 2026 | 649.10 | 664.00 | 646.30 | 664.00 | 664.00 | 1.45% | 222 |
| Sep 22, 2026 | 649.20 | 656.60 | 637.50 | 654.50 | 654.50 | 5.26% | 679 |
| Sep 21, 2026 | 594.80 | 621.80 | 591.50 | 621.80 | 621.80 | 5.85% | 422 |
| Sep 17, 2026 | 594.20 | 594.60 | 583.80 | 587.90 | 587.44 | 0.41% | 310 |
| Sep 16, 2026 | 583.40 | 592.80 | 579.20 | 585.50 | 585.04 | 1.40% | 274 |
| Sep 15, 2026 | 573.20 | 582.00 | 571.10 | 577.40 | 576.95 | 1.42% | 252 |
| Sep 14, 2026 | 553.30 | 575.90 | 552.10 | 569.30 | 568.86 | 1.28% | 652 |
| Sep 11, 2026 | 556.70 | 568.30 | 556.40 | 562.10 | 561.66 | 0.23% | 198 |
| Sep 10, 2026 | 558.90 | 570.80 | 558.00 | 560.80 | 560.36 | -0.04% | 727 |
| Sep 9, 2026 | 530.50 | 564.00 | 530.50 | 561.00 | 560.56 | 5.73% | 386 |
| Sep 8, 2026 | 526.80 | 532.20 | 524.40 | 530.60 | 530.19 | 1.05% | 255 |
| Sep 7, 2026 | 527.90 | 527.90 | 525.10 | 525.10 | 524.69 | -0.34% | 140 |
| Sep 4, 2026 | 527.60 | 528.20 | 521.50 | 526.90 | 526.49 | -0.96% | 227 |
| Sep 3, 2026 | 515.30 | 533.60 | 513.70 | 532.00 | 531.59 | 3.50% | 386 |
| Sep 2, 2026 | 498.95 | 514.00 | 496.35 | 514.00 | 513.60 | 2.91% | 122 |
| Sep 1, 2026 | 493.30 | 499.45 | 484.05 | 499.45 | 499.06 | 1.62% | 153 |
| Aug 31, 2026 | 497.85 | 498.65 | 491.25 | 491.50 | 491.12 | -2.50% | 175 |
| Aug 28, 2026 | 491.70 | 505.20 | 491.25 | 504.10 | 503.71 | 2.88% | 151 |
| Aug 27, 2026 | 492.20 | 501.50 | 490.00 | 490.00 | 489.62 | -1.91% | 427 |
| Aug 26, 2026 | 489.65 | 506.30 | 488.70 | 499.55 | 499.16 | 3.42% | 409 |
| Aug 25, 2026 | 481.95 | 484.55 | 481.30 | 483.05 | 482.67 | 1.44% | 107 |
| Aug 24, 2026 | 471.60 | 476.20 | 471.35 | 476.20 | 475.83 | 1.19% | 145 |
| Aug 21, 2026 | 468.45 | 472.75 | 466.95 | 470.60 | 470.23 | 1.08% | 168 |
| Aug 20, 2026 | 470.60 | 471.75 | 464.55 | 465.55 | 465.19 | -1.52% | 105 |
| Aug 19, 2026 | 468.60 | 472.75 | 463.45 | 472.75 | 472.38 | -0.82% | 366 |