Visa Inc. (BIT:1V)
Italy · Delayed Price · Currency is EUR 286.30
-1.90 (-0.66%)
At close: Aug 8, 2025, 5:30 PM CET
Visa Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 290.00 | 290.00 | 288.10 | 288.10 | - | 0.86% | 17 |
| Aug 11, 2025 | 285.00 | 286.30 | 285.00 | 285.65 | - | -0.23% | 22 |
| Aug 8, 2025 | 292.95 | 292.95 | 285.10 | 286.30 | - | -0.66% | 78 |
| Aug 7, 2025 | 292.40 | 294.05 | 288.20 | 288.20 | - | -1.18% | 215 |
| Aug 6, 2025 | 286.05 | 291.70 | 286.05 | 291.65 | - | 0.17% | 107 |
| Aug 5, 2025 | 297.10 | 297.10 | 290.95 | 291.15 | - | -1.95% | 44 |
| Aug 4, 2025 | 295.50 | 296.95 | 294.70 | 296.95 | - | 0.78% | 30 |
| Aug 1, 2025 | 300.35 | 300.75 | 294.25 | 294.65 | - | -3.61% | 98 |
| Jul 31, 2025 | 299.45 | 308.05 | 299.45 | 305.70 | - | -1.02% | 28 |
| Jul 30, 2025 | 297.65 | 309.75 | 296.80 | 308.85 | - | 0.54% | 433 |
| Jul 29, 2025 | 309.10 | 310.75 | 307.20 | 307.20 | - | 0.16% | 50 |
| Jul 28, 2025 | 305.15 | 307.20 | 305.15 | 306.70 | - | 1.05% | 57 |
| Jul 25, 2025 | 302.25 | 303.50 | 301.55 | 303.50 | - | 0.07% | 27 |
| Jul 24, 2025 | 301.00 | 303.30 | 301.00 | 303.30 | - | 1.34% | 9 |
| Jul 23, 2025 | 299.30 | 299.30 | 299.30 | 299.30 | - | - | - |
| Jul 22, 2025 | 301.30 | 303.00 | 299.30 | 299.30 | - | -0.75% | 80 |
| Jul 21, 2025 | 301.70 | 301.70 | 301.55 | 301.55 | - | 0.95% | 11 |
| Jul 18, 2025 | 302.50 | 302.50 | 298.40 | 298.70 | - | -1.08% | 39 |
| Jul 17, 2025 | 302.90 | 302.90 | 301.95 | 301.95 | - | 1.33% | 41 |
| Jul 16, 2025 | 298.15 | 298.15 | 298.00 | 298.00 | - | -0.52% | 3 |
| Jul 15, 2025 | 308.05 | 308.05 | 297.95 | 299.55 | - | -0.40% | 343 |
| Jul 14, 2025 | 298.00 | 300.75 | 296.35 | 300.75 | - | 0.87% | 95 |
| Jul 11, 2025 | 304.30 | 304.30 | 298.15 | 298.15 | - | -2.33% | 19 |
| Jul 10, 2025 | 303.45 | 305.90 | 303.25 | 305.25 | - | 0.69% | 70 |
| Jul 9, 2025 | 303.15 | 304.00 | 302.50 | 303.15 | - | -0.35% | 105 |
| Jul 8, 2025 | 304.10 | 304.20 | 304.10 | 304.20 | - | 0.26% | 77 |
| Jul 7, 2025 | 305.00 | 306.25 | 303.20 | 303.40 | - | 0.38% | 52 |
| Jul 4, 2025 | 305.25 | 305.25 | 302.25 | 302.25 | - | -0.64% | 25 |
| Jul 3, 2025 | 299.75 | 306.00 | 299.75 | 304.20 | - | 2.06% | 80 |
| Jul 2, 2025 | 303.55 | 303.55 | 298.05 | 298.05 | - | -1.18% | 34 |
| Jul 1, 2025 | 300.55 | 302.05 | 299.55 | 301.60 | - | 0.52% | 87 |
| Jun 30, 2025 | 298.35 | 300.25 | 298.15 | 300.05 | - | 0.49% | 55 |
| Jun 27, 2025 | 295.60 | 298.60 | 295.60 | 298.60 | - | 1.44% | 162 |
| Jun 26, 2025 | 297.15 | 297.15 | 293.45 | 294.35 | - | -1.79% | 144 |
| Jun 25, 2025 | 301.95 | 301.95 | 299.45 | 299.70 | - | -0.12% | 47 |
| Jun 24, 2025 | 299.55 | 305.10 | 299.55 | 300.05 | - | 1.82% | 37 |
| Jun 23, 2025 | 295.05 | 295.20 | 293.85 | 294.70 | - | 0.29% | 223 |
| Jun 20, 2025 | 283.70 | 295.70 | 283.70 | 293.85 | - | 0.03% | 218 |
| Jun 19, 2025 | 294.60 | 297.55 | 293.75 | 293.75 | - | -4.21% | 63 |
| Jun 18, 2025 | 306.85 | 306.85 | 305.50 | 306.65 | - | -1.10% | 52 |
| Jun 17, 2025 | 308.25 | 310.05 | 305.50 | 310.05 | - | 0.27% | 21 |
| Jun 16, 2025 | 308.10 | 310.35 | 306.75 | 309.20 | - | 1.68% | 52 |
| Jun 13, 2025 | 315.85 | 315.85 | 300.00 | 304.10 | - | -5.69% | 133 |
| Jun 12, 2025 | 321.15 | 322.45 | 321.15 | 322.45 | - | -1.00% | 3 |
| Jun 11, 2025 | 324.80 | 325.70 | 324.80 | 325.70 | - | 1.04% | 4 |
| Jun 10, 2025 | 320.85 | 322.35 | 320.60 | 322.35 | - | 0.69% | 25 |
| Jun 9, 2025 | 325.25 | 325.25 | 320.15 | 320.15 | - | -1.28% | 33 |
| Jun 6, 2025 | 323.60 | 324.30 | 321.75 | 324.30 | - | 0.39% | 55 |
| Jun 5, 2025 | 326.45 | 326.45 | 322.35 | 323.05 | - | 0.22% | 43 |
| Jun 4, 2025 | 320.00 | 323.30 | 320.00 | 322.35 | - | 0.62% | 191 |