Meta Platforms, Inc. - FB2A.F - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	621.6	610	612.6	623	609.8	7,137
October 02, 2025	614.1	619.7	615.4	620.5	614	22,923
October 01, 2025	617.9	611.1	611.1	622.2	605	13,803
September 30, 2025	633.1	625.8	625.8	635.5	618.7	9,942
September 29, 2025	637.3	635.8	635.8	641.6	634.7	4,458
September 26, 2025	641.8	633.6	633.6	646.3	632.3	6,536
September 25, 2025	646	646.2	646.2	648.7	638	16,212
September 24, 2025	642.7	645.3	645.3	647.7	641.6	3,237
September 23, 2025	651.2	650.8	650.8	653.2	643.4	6,591
September 22, 2025	660.5	659.7	659.7	666.2	653.5	5,014
September 19, 2025	664	661.4	660.95	672.3	661	4,158
September 18, 2025	661.1	663.3	663.3	669.7	659.5	1,006
September 17, 2025	655.8	646.4	646.4	658.1	646.4	4,364
September 16, 2025	648.8	652.5	652.5	654.5	647.1	3,759
September 15, 2025	645.7	650.6	650.6	650.9	639.5	10,154
September 12, 2025	641.5	644.6	640.2	644.6	636.4	7,146
September 11, 2025	644.5	639.8	639.8	647.1	639.8	4,506
September 10, 2025	653.2	643.5	643.5	657.6	641.9	8,915
September 09, 2025	642.3	647.9	647.9	650.4	641.8	3,818
September 08, 2025	643.8	647.6	647.2	648.6	640	2,420
September 05, 2025	643.4	641.1	641.1	645.4	634.9	6,362
September 04, 2025	632.2	646.7	646.7	652.5	632.2	7,758
September 03, 2025	634.9	629.4	629.4	637.4	628.7	3,193
September 02, 2025	629.8	624.6	624.6	630.1	620.8	6,908
September 01, 2025	626.9	630.9	630.9	630.9	625.8	3,274
August 29, 2025	642	632.7	632.7	642.9	631	4,354
August 28, 2025	643.9	643.8	643.8	645.7	636.7	5,554
August 27, 2025	649.3	644.4	644.4	650.9	643.6	3,940
August 26, 2025	645.5	645.3	645.3	647.5	642.3	2,796
August 25, 2025	643.6	645.5	645.5	647.2	641.5	4,981
August 22, 2025	635.3	643.7	643.7	645.5	633.6	6,605
August 21, 2025	641.3	637.5	637.5	643	633.7	5,695
August 20, 2025	642.5	636.6	636.6	643.8	626.9	16,049
August 19, 2025	657.1	646.5	646.5	657.1	643.4	4,613
August 18, 2025	671.3	660.9	655.3	672.9	650	16,554
August 15, 2025	670.1	673.5	674.5	680.1	668.5	4,702
August 14, 2025	668.5	673.3	673.3	675.5	662.5	21,409
August 13, 2025	678	670.5	670.5	679	667.7	5,876
August 12, 2025	660.5	674.8	674.8	677.7	658.6	6,818
August 11, 2025	661.9	662.5	662.5	666	659.9	2,874
August 08, 2025	653.6	655.5	655.5	658.5	652.3	7,721
August 07, 2025	663	661.8	661.8	669.2	660	6,549
August 06, 2025	664	662.5	662.5	664.6	654.3	5,029
August 05, 2025	677.8	663.4	661.1	678.8	659.9	6,574
August 04, 2025	652.9	667.7	667.7	667.7	652.9	8,848
August 01, 2025	672.4	654.1	654.1	673.1	648.6	51,274
July 31, 2025	679.5	683.4	683.4	687.5	671.4	47,696
July 30, 2025	612.5	610.3	610.3	618.7	609.8	4,602
July 29, 2025	623	617.4	617.4	628.5	617.1	5,309
July 28, 2025	613.7	617.7	617.7	622.9	611.1	12,896
July 25, 2025	609.1	611.7	611.7	613.9	608	2,154
July 24, 2025	607.3	609.1	609.1	614.2	606.6	5,388
July 23, 2025	603.3	605.5	605.5	606.5	601.7	6,078
July 22, 2025	609.5	600.7	600.7	614.1	599.9	2,642
July 21, 2025	607.1	609.3	609.3	614.7	605.6	3,925
July 18, 2025	604.9	600.5	600.5	605.9	594.5	5,780
July 17, 2025	608.6	605.4	605.4	611.2	601.9	2,656
July 16, 2025	612	600.5	600.5	617	600.5	12,498
July 15, 2025	620.7	617.9	617.9	621.9	614.8	5,232
July 14, 2025	611.7	620.8	620.8	623	610	6,082

Meta Platforms, Inc. (FB2A.F) XETRA