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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	550	571.7	571.7	589	547.8	62,150
December 03, 2025	557.1	551.6	551.6	557.3	550.3	7,937
December 02, 2025	552.4	551	551	557.2	549.7	11,755
December 01, 2025	552	553.3	553.3	554.5	546.8	18,861
November 28, 2025	550.2	555.8	555.8	556.3	548.8	5,877
November 27, 2025	549.9	548.8	548.8	551.6	547.3	12,555
November 26, 2025	552	549.9	549.9	554.8	544.6	19,373
November 25, 2025	533.7	541.3	541.3	544.5	529.7	29,135
November 24, 2025	520.7	530.5	530.5	533.2	515	15,636
November 21, 2025	506.2	510.7	510.7	517.6	503.8	14,460
November 20, 2025	522.4	514.8	514.8	526	514.4	17,399
November 19, 2025	514	510.3	510.3	519.1	508.5	9,888
November 18, 2025	515.2	512.7	512.7	517.6	502.9	19,500
November 17, 2025	528	523.2	523.2	528.2	520.7	18,895
November 14, 2025	522.1	525.9	525.9	526.9	511.9	29,455
November 13, 2025	527.7	522.7	522.7	531.2	521.3	21,457
November 12, 2025	543.1	527.5	527.5	546.5	524.7	19,838
November 11, 2025	545.9	545.9	545.9	545.9	545.9	11,822
November 10, 2025	548.1	545.9	545.9	549.1	539.5	21,597
November 07, 2025	538.5	521.8	521.8	539.9	519.6	20,873
November 06, 2025	554.7	538.5	538.5	558.4	537.2	18,495
November 05, 2025	543	555.7	555.7	556.4	543	11,931
November 04, 2025	544.3	550.6	550.6	558.8	543.2	27,658
November 03, 2025	566.4	564.4	564.4	572.4	561.5	27,455
October 31, 2025	586.6	566.8	566.8	586.6	563.9	40,129
October 30, 2025	602.7	588	588	603.2	561.5	69,078
October 29, 2025	649	643.8	643.8	652	640.9	16,118
October 28, 2025	645.4	645.4	645.4	652	639.7	7,482
October 27, 2025	644.1	644.8	644.8	649.4	641.7	10,073
October 24, 2025	634.9	630.4	630.4	638	629	4,850
October 23, 2025	632.8	638.3	638.3	639.4	630	14,677
October 22, 2025	632.9	628.1	628.1	637.3	628.1	5,585
October 21, 2025	629.8	629.1	629.1	635	627.7	5,220
October 20, 2025	618.1	627	627	628	616.3	5,555
October 17, 2025	600.2	606.8	606.8	612.7	594.5	11,634
October 16, 2025	616.6	616.6	616.6	622.1	615.9	5,742
October 15, 2025	612.7	616.7	616.7	622.4	611.5	4,647
October 14, 2025	611.5	614.8	614.8	614.8	604.6	7,114
October 13, 2025	616	617.3	617.3	622.3	612	7,894
October 10, 2025	634.4	612.5	612.5	636.9	612.5	9,642
October 09, 2025	618.8	625.6	625.6	625.9	614.1	6,514
October 08, 2025	613.4	617.1	617.1	618.4	608.5	9,455
October 07, 2025	613.5	608.6	608.6	616.7	608.2	6,608
October 06, 2025	610.1	601.5	601.5	614.4	590.9	13,002
October 03, 2025	621.2	612.6	612.6	624.3	610	7,137
October 02, 2025	614.6	615.4	615.4	620.4	613.6	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	660.3	666.2	666.2	670	656.5	10,547
September 17, 2025	657.9	650.5	650.5	661	649.5	4,364
September 16, 2025	650.9	649.2	649.2	655.4	648.2	3,759
September 15, 2025	647	648.7	648.7	651.3	637	10,154
September 12, 2025	640.7	640.2	640.2	642.9	635.7	7,146

Meta Platforms, Inc. (FB2A.DE) XETRA