Visa Inc. (BIT:1V)
Italy · Delayed Price · Currency is EUR 276.15
-5.10 (-1.81%)
Last updated: Jan 20, 2026, 4:26 PM CET
Visa Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 278.85 | 279.10 | 277.75 | 277.20 | 277.20 | -0.43% | 131 |
| Jan 20, 2026 | 276.90 | 278.30 | 275.25 | 278.40 | 278.40 | -1.01% | 240 |
| Jan 19, 2026 | 290.00 | 290.00 | 276.20 | 281.25 | 281.25 | -0.55% | 100 |
| Jan 16, 2026 | 283.65 | 284.05 | 280.45 | 282.80 | 282.80 | -0.62% | 437 |
| Jan 15, 2026 | 283.80 | 285.95 | 283.00 | 284.55 | 284.55 | 1.83% | 106 |
| Jan 14, 2026 | 283.25 | 285.60 | 279.45 | 279.45 | 279.45 | -0.46% | 342 |
| Jan 13, 2026 | 294.45 | 294.45 | 278.70 | 280.75 | 280.75 | -5.07% | 773 |
| Jan 12, 2026 | 296.75 | 296.75 | 290.40 | 295.75 | 295.75 | -1.78% | 656 |
| Jan 9, 2026 | 303.15 | 303.85 | 301.10 | 301.10 | 301.10 | -1.04% | 62 |
| Jan 8, 2026 | 305.40 | 305.40 | 303.35 | 304.25 | 304.25 | 0.15% | 65 |
| Jan 7, 2026 | 305.95 | 307.05 | 303.80 | 303.80 | 303.80 | -0.07% | 70 |
| Jan 6, 2026 | 302.05 | 304.80 | 300.80 | 304.00 | 304.00 | 0.16% | 287 |
| Jan 5, 2026 | 296.15 | 303.50 | 294.60 | 303.50 | 303.50 | 2.38% | 163 |
| Jan 2, 2026 | 299.45 | 300.95 | 293.70 | 296.45 | 296.45 | -1.51% | 413 |
| Dec 30, 2025 | 301.40 | 302.20 | 300.45 | 301.00 | 301.00 | -0.18% | 54 |
| Dec 29, 2025 | 301.60 | 302.95 | 300.70 | 301.55 | 301.55 | 0.30% | 469 |
| Dec 23, 2025 | 299.25 | 301.50 | 297.50 | 300.65 | 300.65 | 0.08% | 439 |
| Dec 22, 2025 | 297.75 | 300.40 | 296.80 | 300.40 | 300.40 | 1.30% | 205 |
| Dec 19, 2025 | 304.65 | 304.65 | 294.40 | 296.55 | 296.55 | 0.32% | 27 |
| Dec 18, 2025 | 295.00 | 295.00 | 295.00 | 295.60 | 295.60 | 0.56% | 16 |
| Dec 17, 2025 | 294.30 | 295.65 | 294.30 | 293.95 | 293.95 | -0.12% | 11 |
| Dec 16, 2025 | 294.50 | 294.50 | 294.05 | 294.30 | 294.30 | -0.20% | 205 |
| Dec 15, 2025 | 297.20 | 298.05 | 294.50 | 294.90 | 294.90 | -0.27% | 138 |
| Dec 12, 2025 | 294.50 | 297.80 | 294.50 | 295.70 | 295.70 | 2.19% | 142 |
| Dec 11, 2025 | 281.55 | 286.00 | 281.55 | 289.35 | 289.35 | 2.81% | 227 |
| Dec 10, 2025 | 282.10 | 282.25 | 281.70 | 281.45 | 281.45 | 0.05% | 64 |
| Dec 9, 2025 | 280.55 | 281.00 | 280.55 | 281.30 | 281.30 | 0.46% | 9 |
| Dec 8, 2025 | 286.35 | 286.35 | 280.00 | 280.00 | 280.00 | -2.06% | 153 |
| Dec 5, 2025 | 281.35 | 286.00 | 280.15 | 285.90 | 285.90 | 2.34% | 339 |
| Dec 4, 2025 | 283.35 | 284.90 | 280.00 | 279.35 | 279.35 | -1.34% | 49 |
| Dec 3, 2025 | 284.35 | 284.35 | 283.55 | 283.15 | 283.15 | -0.79% | 25 |
| Dec 2, 2025 | 285.20 | 285.20 | 283.35 | 285.40 | 285.40 | -0.09% | 24 |
| Dec 1, 2025 | 287.75 | 287.75 | 285.45 | 285.65 | 285.65 | 0.56% | 56 |
| Nov 28, 2025 | 287.80 | 288.00 | 287.80 | 284.05 | 284.05 | -1.44% | 66 |
| Nov 27, 2025 | 288.00 | 288.00 | 288.00 | 288.20 | 288.20 | 0.21% | 14 |
| Nov 26, 2025 | 289.00 | 289.00 | 288.00 | 287.60 | 287.60 | 0.09% | 31 |
| Nov 25, 2025 | 286.75 | 286.75 | 286.75 | 287.35 | 287.35 | 0.56% | 2 |
| Nov 24, 2025 | 286.15 | 286.15 | 283.40 | 285.75 | 285.75 | 0.28% | 6 |
| Nov 21, 2025 | 283.45 | 287.35 | 282.45 | 284.95 | 284.95 | 1.39% | 109 |
| Nov 20, 2025 | 282.00 | 283.50 | 281.00 | 281.05 | 281.05 | 1.10% | 61 |
| Nov 19, 2025 | 278.05 | 281.20 | 278.05 | 278.00 | 278.00 | 0.65% | 91 |
| Nov 18, 2025 | 279.60 | 280.00 | 276.20 | 276.20 | 276.20 | -2.57% | 92 |
| Nov 17, 2025 | 286.65 | 286.65 | 284.00 | 283.50 | 283.50 | -0.72% | 116 |
| Nov 14, 2025 | 289.80 | 290.15 | 285.00 | 285.55 | 285.55 | -1.64% | 243 |
| Nov 13, 2025 | 293.50 | 293.50 | 293.15 | 290.30 | 290.30 | -1.26% | 117 |
| Nov 12, 2025 | 292.75 | 294.35 | 292.60 | 294.00 | 294.00 | -0.52% | 59 |
| Nov 11, 2025 | 299.95 | 300.00 | 289.15 | 295.55 | 295.55 | 1.42% | 32 |
| Nov 10, 2025 | 292.50 | 292.55 | 291.40 | 291.40 | 291.40 | 0.28% | 66 |
| Nov 7, 2025 | 303.50 | 303.50 | 288.70 | 290.60 | 290.60 | 0.12% | 234 |
| Nov 6, 2025 | 295.00 | 295.30 | 290.00 | 290.25 | 290.25 | -1.17% | 67 |