Visa Inc. (BIT:1V)
Italy · Delayed Price · Currency is EUR 294.30
-6.95 (-2.31%)
At close: Oct 31, 2025
Visa Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 296.05 | 297.35 | 293.80 | 295.20 | - | -2.01% | 253 |
| Oct 30, 2025 | 293.70 | 302.00 | 293.70 | 301.25 | - | 2.27% | 327 |
| Oct 29, 2025 | 298.20 | 301.35 | 294.55 | 294.55 | - | -1.22% | 167 |
| Oct 28, 2025 | 298.60 | 300.20 | 298.00 | 298.20 | - | -0.50% | 174 |
| Oct 27, 2025 | 299.55 | 300.35 | 299.55 | 299.70 | - | 0.54% | 73 |
| Oct 24, 2025 | 299.20 | 300.00 | 298.10 | 298.10 | - | 0.20% | 18 |
| Oct 23, 2025 | 299.95 | 299.95 | 297.50 | 297.50 | - | -0.47% | 27 |
| Oct 22, 2025 | 299.90 | 300.70 | 298.45 | 298.90 | - | -0.53% | 107 |
| Oct 21, 2025 | 297.35 | 300.50 | 295.50 | 300.50 | - | 2.30% | 111 |
| Oct 20, 2025 | 293.90 | 293.95 | 293.00 | 293.75 | - | 0.46% | 101 |
| Oct 17, 2025 | 286.60 | 292.40 | 283.30 | 292.40 | - | 0.50% | 67 |
| Oct 16, 2025 | 296.50 | 296.50 | 290.95 | 290.95 | - | -2.94% | 7 |
| Oct 15, 2025 | 299.25 | 300.85 | 299.20 | 299.75 | - | 0.35% | 27 |
| Oct 14, 2025 | 294.35 | 300.35 | 293.95 | 298.70 | - | 0.49% | 100 |
| Oct 13, 2025 | 298.90 | 298.90 | 295.65 | 297.25 | - | -0.35% | 148 |
| Oct 10, 2025 | 300.30 | 300.50 | 298.30 | 298.30 | - | -1.52% | 23 |
| Oct 9, 2025 | 303.10 | 303.10 | 300.90 | 302.90 | - | -0.38% | 166 |
| Oct 8, 2025 | 303.00 | 304.50 | 303.00 | 304.05 | - | 0.50% | 90 |
| Oct 7, 2025 | 299.75 | 303.00 | 299.75 | 302.55 | - | 1.82% | 34 |
| Oct 6, 2025 | 299.10 | 300.00 | 297.15 | 297.15 | - | -0.60% | 110 |
| Oct 3, 2025 | 294.60 | 298.95 | 294.60 | 298.95 | - | 1.48% | 38 |
| Oct 2, 2025 | 296.80 | 296.80 | 294.00 | 294.60 | - | -0.84% | 114 |
| Oct 1, 2025 | 303.70 | 303.85 | 279.30 | 297.10 | - | 1.75% | 145 |
| Sep 30, 2025 | 289.25 | 292.20 | 289.25 | 292.00 | - | 0.99% | 64 |
| Sep 29, 2025 | 289.10 | 289.45 | 286.40 | 289.15 | - | 0.33% | 49 |
| Sep 26, 2025 | 288.30 | 290.35 | 288.20 | 288.20 | - | 0.33% | 25 |
| Sep 25, 2025 | 289.10 | 289.15 | 287.25 | 287.25 | - | -0.57% | 40 |
| Sep 24, 2025 | 287.00 | 289.05 | 287.00 | 288.90 | - | -0.05% | 61 |
| Sep 23, 2025 | 292.80 | 292.80 | 289.05 | 289.05 | - | -0.38% | 35 |
| Sep 22, 2025 | 290.00 | 291.10 | 287.20 | 290.15 | - | 0.21% | 173 |
| Sep 19, 2025 | 288.20 | 289.85 | 287.20 | 289.55 | - | -0.60% | 109 |
| Sep 18, 2025 | 292.65 | 293.00 | 291.30 | 291.30 | - | 0.47% | 90 |
| Sep 17, 2025 | 287.30 | 290.10 | 287.00 | 289.95 | - | 1.65% | 65 |
| Sep 16, 2025 | 288.00 | 288.00 | 284.00 | 285.25 | - | -1.37% | 42 |
| Sep 15, 2025 | 290.00 | 291.25 | 288.80 | 289.20 | - | -0.40% | 95 |
| Sep 12, 2025 | 293.45 | 293.55 | 290.35 | 290.35 | - | 0.45% | 10 |
| Sep 11, 2025 | 290.40 | 290.40 | 288.45 | 289.05 | - | 0.19% | 47 |
| Sep 10, 2025 | 294.75 | 294.75 | 287.65 | 288.50 | - | -2.02% | 47 |
| Sep 9, 2025 | 291.20 | 294.45 | 291.20 | 294.45 | - | 0.43% | 4 |
| Sep 8, 2025 | 293.20 | 293.20 | 293.20 | 293.20 | - | - | - |
| Sep 5, 2025 | 301.85 | 301.85 | 293.20 | 293.20 | - | -1.87% | 52 |
| Sep 4, 2025 | 298.80 | 298.80 | 298.80 | 298.80 | - | - | - |
| Sep 3, 2025 | 300.80 | 300.80 | 298.80 | 298.80 | - | 0.07% | 25 |
| Sep 2, 2025 | 298.85 | 298.85 | 298.60 | 298.60 | - | -1.09% | 1 |
| Sep 1, 2025 | 300.55 | 301.90 | 300.55 | 301.90 | - | 0.50% | 2 |
| Aug 29, 2025 | 298.05 | 300.40 | 298.05 | 300.40 | - | 0.12% | 24 |
| Aug 28, 2025 | 300.95 | 300.95 | 300.05 | 300.05 | - | -1.01% | 10 |
| Aug 27, 2025 | 303.80 | 304.15 | 302.10 | 303.10 | - | 1.51% | 52 |
| Aug 26, 2025 | 299.90 | 300.50 | 298.60 | 298.60 | - | -0.10% | 76 |
| Aug 25, 2025 | 299.95 | 299.95 | 298.65 | 298.90 | - | 0.15% | 7 |