Visa Inc. (BIT:1V)
Italy · Delayed Price · Currency is EUR 321.65
0.00 (0.00%)
At close: Sep 25, 2026
BIT:1V Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 317.80 | 322.75 | 317.80 | 321.65 | 321.65 | 1.04% | 60 |
| Sep 23, 2026 | 317.20 | 319.55 | 316.00 | 318.35 | 318.35 | 0.49% | 64 |
| Sep 22, 2026 | 321.55 | 321.55 | 318.10 | 316.80 | 316.80 | -1.31% | 84 |
| Sep 21, 2026 | 321.85 | 321.95 | 321.00 | 321.00 | 321.00 | -0.51% | 43 |
| Sep 18, 2026 | 321.30 | 321.30 | 321.30 | 322.65 | 322.65 | 0.06% | 5 |
| Sep 17, 2026 | 324.80 | 325.00 | 321.95 | 322.45 | 322.45 | 0.12% | 50 |
| Sep 16, 2026 | 326.25 | 326.25 | 324.65 | 322.05 | 322.05 | -0.76% | 51 |
| Sep 15, 2026 | 322.60 | 325.40 | 322.60 | 324.50 | 324.50 | -0.11% | 49 |
| Sep 14, 2026 | 321.15 | 325.90 | 321.15 | 324.85 | 324.85 | 2.06% | 157 |
| Sep 11, 2026 | 318.75 | 318.80 | 318.50 | 318.30 | 318.30 | 0.76% | 44 |
| Sep 10, 2026 | 316.95 | 316.95 | 316.15 | 315.90 | 315.90 | 0.02% | 19 |
| Sep 9, 2026 | 317.65 | 317.65 | 316.75 | 315.85 | 315.85 | -0.30% | 6 |
| Sep 8, 2026 | 316.80 | 316.80 | 316.80 | 316.80 | 316.80 | -5.91% | - |
| Sep 7, 2026 | 319.20 | 323.15 | 319.20 | 336.70 | 336.70 | 4.60% | 149 |
| Sep 4, 2026 | 325.00 | 325.45 | 321.75 | 321.90 | 321.90 | -1.39% | 34 |
| Sep 3, 2026 | 327.50 | 327.50 | 325.00 | 326.45 | 326.45 | -0.24% | 151 |
| Sep 2, 2026 | 323.75 | 327.25 | 320.90 | 327.25 | 327.25 | 0.58% | 236 |
| Sep 1, 2026 | 327.85 | 328.15 | 325.35 | 325.35 | 325.35 | -0.88% | 80 |
| Aug 31, 2026 | 328.65 | 328.80 | 328.15 | 328.25 | 328.25 | -0.65% | 70 |
| Aug 28, 2026 | 326.60 | 330.10 | 326.60 | 330.40 | 330.40 | 1.07% | 35 |
| Aug 27, 2026 | 327.65 | 327.65 | 326.90 | 326.90 | 326.90 | -0.08% | 94 |
| Aug 26, 2026 | 330.00 | 330.05 | 327.15 | 327.15 | 327.15 | -0.03% | 80 |
| Aug 25, 2026 | 327.90 | 328.90 | 326.50 | 327.25 | 327.25 | 0.03% | 132 |
| Aug 24, 2026 | 319.75 | 327.15 | 319.10 | 327.15 | 327.15 | 3.01% | 197 |
| Aug 21, 2026 | 315.55 | 317.00 | 315.55 | 317.60 | 317.60 | 0.59% | 51 |
| Aug 20, 2026 | 313.45 | 315.55 | 312.70 | 315.75 | 315.75 | -0.36% | 78 |
| Aug 19, 2026 | 313.75 | 317.00 | 313.20 | 316.90 | 316.90 | 0.62% | 157 |
| Aug 18, 2026 | 311.55 | 311.55 | 311.50 | 314.95 | 314.95 | 1.17% | 12 |
| Aug 17, 2026 | 314.90 | 314.90 | 312.00 | 311.30 | 311.30 | -1.03% | 14 |
| Aug 14, 2026 | 315.90 | 316.85 | 313.15 | 314.55 | 314.55 | 0.82% | 67 |
| Aug 13, 2026 | 312.45 | 314.05 | 312.00 | 312.00 | 312.00 | 0.32% | 86 |
| Aug 12, 2026 | 313.55 | 314.00 | 310.90 | 311.00 | 311.00 | -1.43% | 60 |
| Aug 11, 2026 | 311.85 | 316.05 | 311.85 | 315.50 | 315.50 | -2.74% | 124 |
| Aug 10, 2026 | 329.55 | 329.60 | 313.60 | 324.40 | 324.40 | 3.29% | 31 |
| Aug 7, 2026 | 319.90 | 321.40 | 314.65 | 314.65 | 314.07 | -1.13% | 120 |
| Aug 6, 2026 | 318.25 | 318.25 | 318.25 | 318.25 | 317.66 | 0.17% | - |
| Aug 5, 2026 | 321.55 | 322.00 | 320.45 | 317.70 | 317.11 | -0.53% | 24 |
| Aug 4, 2026 | 318.95 | 333.70 | 316.40 | 319.40 | 318.81 | 0.16% | 149 |
| Aug 3, 2026 | 317.80 | 322.30 | 317.80 | 318.90 | 318.31 | 1.13% | 63 |
| Jul 31, 2026 | 318.40 | 319.45 | 314.20 | 315.35 | 314.77 | 0.37% | 94 |
| Jul 30, 2026 | 322.25 | 322.45 | 313.50 | 314.20 | 313.62 | -3.80% | 128 |
| Jul 29, 2026 | 319.05 | 326.15 | 314.00 | 326.60 | 326.00 | 1.33% | 151 |
| Jul 28, 2026 | 321.30 | 326.00 | 311.20 | 322.30 | 321.71 | 0.88% | 248 |
| Jul 27, 2026 | 313.30 | 319.65 | 312.10 | 319.50 | 318.91 | 2.29% | 86 |
| Jul 24, 2026 | 308.90 | 311.75 | 308.90 | 312.35 | 311.77 | 1.31% | 36 |
| Jul 23, 2026 | 309.20 | 309.75 | 307.05 | 308.30 | 307.73 | -1.17% | 239 |
| Jul 22, 2026 | 312.55 | 313.25 | 310.80 | 311.95 | 311.38 | -0.62% | 72 |
| Jul 21, 2026 | 314.95 | 315.85 | 312.80 | 313.90 | 313.32 | -1.04% | 70 |
| Jul 20, 2026 | 313.60 | 317.20 | 313.60 | 317.20 | 316.62 | 1.15% | 25 |
| Jul 17, 2026 | 318.00 | 319.00 | 311.75 | 313.60 | 313.02 | -0.74% | 58 |