Meta Platforms, Inc. (VIE:META)
Austria · Delayed Price · Currency is EUR 522.50
-4.80 (-0.91%)
At close: Jun 2, 2026
VIE:META Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 517.60 | 522.50 | 515.90 | 522.50 | 522.50 | -0.91% | 514 |
| Jun 1, 2026 | 544.50 | 545.80 | 527.20 | 527.30 | 527.30 | -2.06% | 214 |
| May 29, 2026 | 544.80 | 544.80 | 537.90 | 538.40 | 538.40 | -1.03% | 115 |
| May 28, 2026 | 543.40 | 552.50 | 541.60 | 544.00 | 544.00 | 3.19% | 381 |
| May 27, 2026 | 525.20 | 528.50 | 521.70 | 527.20 | 527.20 | 1.02% | 149 |
| May 26, 2026 | 526.00 | 526.00 | 521.20 | 521.90 | 521.90 | -1.36% | 94 |
| May 25, 2026 | 531.60 | 531.60 | 527.90 | 529.10 | 529.10 | 0.67% | 89 |
| May 22, 2026 | 523.90 | 528.10 | 522.50 | 525.60 | 525.60 | 1.15% | 125 |
| May 21, 2026 | 518.80 | 519.60 | 516.60 | 519.60 | 519.60 | -0.29% | 142 |
| May 20, 2026 | 521.20 | 521.20 | 517.70 | 521.10 | 521.10 | -0.12% | 133 |
| May 19, 2026 | 524.60 | 526.60 | 521.70 | 521.70 | 521.70 | -0.17% | 292 |
| May 18, 2026 | 524.30 | 525.20 | 519.20 | 522.60 | 522.60 | -1.34% | 377 |
| May 15, 2026 | 525.50 | 529.70 | 522.00 | 529.70 | 529.70 | -0.56% | 247 |
| May 14, 2026 | 525.30 | 533.10 | 525.30 | 532.70 | 532.70 | 2.82% | 115 |
| May 13, 2026 | 515.00 | 518.10 | 511.40 | 518.10 | 518.10 | 1.11% | 110 |
| May 12, 2026 | 508.20 | 512.40 | 506.20 | 512.40 | 512.40 | 0.22% | 104 |
| May 11, 2026 | 516.10 | 516.10 | 509.40 | 511.30 | 511.30 | -1.06% | 116 |
| May 8, 2026 | 527.40 | 527.40 | 516.80 | 516.80 | 516.80 | -2.21% | 255 |
| May 7, 2026 | 521.40 | 529.60 | 519.90 | 528.50 | 528.50 | 1.30% | 451 |
| May 6, 2026 | 512.70 | 522.40 | 510.00 | 521.70 | 521.70 | 0.93% | 316 |
| May 5, 2026 | 524.60 | 525.10 | 515.40 | 516.90 | 516.90 | -0.39% | 243 |
| May 4, 2026 | 520.90 | 523.40 | 517.10 | 518.90 | 518.90 | 0.14% | 372 |
| Apr 30, 2026 | 533.30 | 534.30 | 515.00 | 518.20 | 518.20 | -9.83% | 1,181 |
| Apr 29, 2026 | 576.20 | 576.20 | 569.20 | 574.70 | 574.70 | 0.79% | 411 |
| Apr 28, 2026 | 577.00 | 581.50 | 570.20 | 570.20 | 570.20 | -1.06% | 138 |
| Apr 27, 2026 | 576.50 | 579.30 | 571.20 | 576.30 | 576.30 | 0.07% | 261 |
| Apr 24, 2026 | 564.80 | 575.90 | 562.60 | 575.90 | 575.90 | 0.86% | 264 |
| Apr 23, 2026 | 573.80 | 573.80 | 566.00 | 571.00 | 571.00 | -0.87% | 129 |
| Apr 22, 2026 | 575.90 | 576.00 | 572.00 | 576.00 | 576.00 | 0.59% | 140 |
| Apr 21, 2026 | 572.10 | 574.50 | 570.00 | 572.60 | 572.60 | 0.23% | 50 |
| Apr 20, 2026 | 580.90 | 580.90 | 568.70 | 571.30 | 571.30 | -1.52% | 332 |
| Apr 17, 2026 | 574.80 | 581.00 | 574.10 | 580.10 | 580.10 | 1.31% | 73 |
| Apr 16, 2026 | 572.90 | 573.90 | 568.80 | 572.60 | 572.60 | 0.37% | 202 |
| Apr 15, 2026 | 562.40 | 572.00 | 560.70 | 570.50 | 570.50 | 1.69% | 395 |
| Apr 14, 2026 | 540.40 | 561.00 | 540.40 | 561.00 | 561.00 | 4.78% | 299 |
| Apr 13, 2026 | 533.70 | 539.50 | 531.20 | 535.40 | 535.40 | -0.35% | 150 |
| Apr 10, 2026 | 540.20 | 542.80 | 537.30 | 537.30 | 537.30 | -0.28% | 207 |
| Apr 9, 2026 | 527.50 | 540.90 | 525.90 | 538.80 | 538.80 | 6.31% | 427 |
| Apr 8, 2026 | 515.40 | 517.30 | 506.80 | 506.80 | 506.80 | 3.52% | 394 |
| Apr 7, 2026 | 494.30 | 496.70 | 489.00 | 489.55 | 489.55 | -1.34% | 323 |
| Apr 2, 2026 | 492.00 | 496.20 | 487.35 | 496.20 | 496.20 | -1.19% | 517 |
| Apr 1, 2026 | 500.00 | 502.20 | 496.60 | 502.20 | 502.20 | 4.07% | 436 |
| Mar 31, 2026 | 472.80 | 484.30 | 472.80 | 482.55 | 482.55 | 3.35% | 537 |
| Mar 30, 2026 | 461.10 | 467.60 | 461.10 | 466.90 | 466.90 | 1.91% | 409 |
| Mar 27, 2026 | 477.60 | 477.60 | 456.75 | 458.15 | 458.15 | -4.68% | 496 |
| Mar 26, 2026 | 513.40 | 513.40 | 480.65 | 480.65 | 480.65 | -7.16% | 463 |
| Mar 25, 2026 | 516.90 | 519.60 | 515.60 | 517.70 | 517.70 | 0.54% | 187 |
| Mar 24, 2026 | 522.70 | 522.70 | 512.50 | 514.90 | 514.90 | -0.98% | 312 |
| Mar 23, 2026 | 508.00 | 524.20 | 507.90 | 520.00 | 520.00 | 1.01% | 620 |
| Mar 20, 2026 | 524.10 | 525.10 | 512.80 | 514.80 | 514.80 | -2.04% | 157 |