Visa Inc. (BIT:1V)
Italy · Delayed Price · Currency is EUR 290.00
+0.45 (0.16%)
Last updated: Sep 22, 2025, 9:00 AM CET
Visa Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 288.20 | 289.85 | 287.20 | 289.55 | 289.55 | -0.60% | 109 |
| Sep 18, 2025 | 292.65 | 293.00 | 291.30 | 291.30 | 291.30 | 0.47% | 90 |
| Sep 17, 2025 | 287.30 | 290.10 | 287.00 | 289.95 | 289.95 | 1.65% | 65 |
| Sep 16, 2025 | 288.00 | 288.00 | 284.00 | 285.25 | 285.25 | -1.37% | 42 |
| Sep 15, 2025 | 290.00 | 291.25 | 288.80 | 289.20 | 289.20 | -0.40% | 95 |
| Sep 12, 2025 | 293.45 | 293.55 | 293.45 | 290.35 | 290.35 | 0.45% | 10 |
| Sep 11, 2025 | 290.40 | 290.40 | 288.45 | 289.05 | 289.05 | 0.19% | 47 |
| Sep 10, 2025 | 294.75 | 294.75 | 287.65 | 288.50 | 288.50 | -2.02% | 47 |
| Sep 9, 2025 | 291.20 | 291.20 | 291.20 | 294.45 | 294.45 | 0.77% | 4 |
| Sep 8, 2025 | 292.20 | 292.20 | 292.20 | 292.20 | 292.20 | -0.34% | - |
| Sep 5, 2025 | 301.85 | 301.85 | 301.55 | 293.20 | 293.20 | -2.90% | 52 |
| Sep 4, 2025 | 301.95 | 301.95 | 301.95 | 301.95 | 301.95 | 1.05% | - |
| Sep 3, 2025 | 300.80 | 300.80 | 299.00 | 298.80 | 298.80 | 0.07% | 25 |
| Sep 2, 2025 | 298.85 | 298.85 | 298.85 | 298.60 | 298.60 | -1.09% | 1 |
| Sep 1, 2025 | 300.55 | 300.55 | 300.55 | 301.90 | 301.90 | 0.50% | 2 |
| Aug 29, 2025 | 298.05 | 299.80 | 298.05 | 300.40 | 300.40 | 0.12% | 24 |
| Aug 28, 2025 | 300.95 | 300.95 | 300.95 | 300.05 | 300.05 | -1.01% | 10 |
| Aug 27, 2025 | 303.80 | 304.15 | 302.10 | 303.10 | 303.10 | 1.51% | 52 |
| Aug 26, 2025 | 299.90 | 300.50 | 298.90 | 298.60 | 298.60 | -0.10% | 76 |
| Aug 25, 2025 | 299.95 | 299.95 | 298.65 | 298.90 | 298.90 | 0.15% | 7 |
| Aug 22, 2025 | 296.45 | 299.65 | 296.45 | 298.45 | 298.45 | 0.84% | 43 |
| Aug 21, 2025 | 296.40 | 296.40 | 293.65 | 295.95 | 295.95 | -0.32% | 13 |
| Aug 20, 2025 | 293.25 | 293.25 | 293.25 | 296.90 | 296.90 | 0.88% | 1 |
| Aug 19, 2025 | 294.30 | 294.30 | 294.30 | 294.30 | 294.30 | 0.12% | - |
| Aug 18, 2025 | 305.05 | 305.05 | 279.85 | 293.95 | 293.95 | -0.22% | 30 |
| Aug 14, 2025 | 293.30 | 293.35 | 293.30 | 294.60 | 294.60 | 0.80% | 4 |
| Aug 13, 2025 | 287.40 | 292.95 | 287.40 | 292.25 | 292.25 | 1.44% | 192 |
| Aug 12, 2025 | 290.00 | 290.00 | 289.30 | 288.10 | 288.10 | 0.86% | 17 |
| Aug 11, 2025 | 285.00 | 286.30 | 285.00 | 285.65 | 285.65 | -0.23% | 22 |
| Aug 8, 2025 | 292.95 | 292.95 | 285.10 | 286.30 | 285.79 | -0.66% | 78 |
| Aug 7, 2025 | 292.40 | 294.05 | 290.10 | 288.20 | 287.69 | -1.18% | 215 |
| Aug 6, 2025 | 286.05 | 291.70 | 286.05 | 291.65 | 291.14 | 0.17% | 107 |
| Aug 5, 2025 | 297.10 | 297.10 | 290.95 | 291.15 | 290.64 | -1.95% | 44 |
| Aug 4, 2025 | 295.50 | 295.85 | 294.70 | 296.95 | 296.43 | 0.78% | 30 |
| Aug 1, 2025 | 300.35 | 300.75 | 294.25 | 294.65 | 294.13 | -3.61% | 98 |
| Jul 31, 2025 | 299.45 | 308.05 | 299.45 | 305.70 | 305.16 | -1.02% | 28 |
| Jul 30, 2025 | 297.65 | 309.75 | 296.80 | 308.85 | 308.30 | 0.54% | 433 |
| Jul 29, 2025 | 309.10 | 310.75 | 307.20 | 307.20 | 306.66 | 0.16% | 50 |
| Jul 28, 2025 | 305.15 | 307.20 | 305.15 | 306.70 | 306.16 | 1.05% | 57 |
| Jul 25, 2025 | 302.25 | 302.25 | 301.55 | 303.50 | 302.96 | 0.07% | 27 |
| Jul 24, 2025 | 301.00 | 301.00 | 301.00 | 303.30 | 302.76 | 0.56% | 9 |
| Jul 23, 2025 | 301.07 | 301.07 | 301.07 | 301.60 | 301.07 | 0.77% | - |
| Jul 22, 2025 | 301.30 | 303.00 | 299.30 | 299.30 | 298.77 | -0.75% | 80 |
| Jul 21, 2025 | 301.70 | 301.70 | 301.70 | 301.55 | 301.02 | 0.95% | 11 |
| Jul 18, 2025 | 302.50 | 302.50 | 298.40 | 298.70 | 298.17 | -1.08% | 39 |
| Jul 17, 2025 | 302.90 | 302.90 | 301.95 | 301.95 | 301.42 | 1.33% | 41 |
| Jul 16, 2025 | 298.15 | 298.15 | 298.15 | 298.00 | 297.47 | -0.52% | 3 |
| Jul 15, 2025 | 308.05 | 308.05 | 297.95 | 299.55 | 299.02 | -0.40% | 343 |
| Jul 14, 2025 | 298.00 | 299.40 | 296.35 | 300.75 | 300.22 | 0.87% | 95 |
| Jul 11, 2025 | 304.30 | 304.30 | 299.40 | 298.15 | 297.62 | -2.33% | 19 |