Visa Inc. (BIT:1V)
Italy · Delayed Price · Currency is EUR 267.85
+2.30 (0.87%)
At close: Apr 16, 2026
BIT:1V Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 268.85 | 270.90 | 267.80 | 268.40 | 268.40 | 0.21% | 62 |
| Apr 16, 2026 | 267.50 | 269.10 | 267.45 | 267.85 | 267.85 | 0.87% | 110 |
| Apr 15, 2026 | 265.15 | 265.45 | 264.80 | 265.55 | 265.55 | 0.87% | 92 |
| Apr 14, 2026 | 262.70 | 263.65 | 260.80 | 263.25 | 263.25 | 0.94% | 39 |
| Apr 13, 2026 | 258.80 | 265.80 | 258.50 | 260.80 | 260.80 | 0.19% | 89 |
| Apr 10, 2026 | 264.10 | 276.95 | 250.75 | 260.30 | 260.30 | -0.21% | 187 |
| Apr 9, 2026 | 265.00 | 265.20 | 260.25 | 260.85 | 260.85 | -1.42% | 131 |
| Apr 8, 2026 | 265.65 | 265.65 | 262.80 | 264.60 | 264.60 | 1.34% | 225 |
| Apr 7, 2026 | 268.75 | 268.75 | 261.10 | 261.10 | 261.10 | 0.35% | 132 |
| Apr 2, 2026 | 257.15 | 260.55 | 257.15 | 260.20 | 260.20 | 0.76% | 21 |
| Apr 1, 2026 | 263.05 | 263.05 | 261.05 | 258.25 | 258.25 | -0.42% | 135 |
| Mar 31, 2026 | 263.60 | 265.25 | 259.35 | 259.35 | 259.35 | -0.73% | 59 |
| Mar 30, 2026 | 259.40 | 261.55 | 259.40 | 261.25 | 261.25 | 1.95% | 19 |
| Mar 27, 2026 | 264.20 | 265.20 | 256.25 | 256.25 | 256.25 | -2.55% | 191 |
| Mar 26, 2026 | 263.90 | 263.90 | 263.85 | 262.95 | 262.95 | -0.23% | 11 |
| Mar 25, 2026 | 263.40 | 263.40 | 262.00 | 263.55 | 263.55 | 0.25% | 19 |
| Mar 24, 2026 | 261.35 | 263.40 | 260.00 | 262.90 | 262.90 | -0.53% | 50 |
| Mar 23, 2026 | 259.35 | 265.80 | 259.35 | 264.30 | 264.30 | 1.01% | 67 |
| Mar 20, 2026 | 259.10 | 260.30 | 258.90 | 261.65 | 261.65 | 0.95% | 38 |
| Mar 19, 2026 | 262.30 | 262.30 | 259.80 | 259.20 | 259.20 | -1.28% | 37 |
| Mar 18, 2026 | 269.50 | 269.50 | 261.00 | 262.55 | 262.55 | -2.31% | 134 |
| Mar 17, 2026 | 270.45 | 270.45 | 269.00 | 268.75 | 268.75 | 0.34% | 42 |
| Mar 16, 2026 | 279.15 | 279.15 | 260.15 | 267.85 | 267.85 | -0.80% | 101 |
| Mar 13, 2026 | 267.55 | 269.40 | 267.55 | 270.00 | 270.00 | 1.37% | 3 |
| Mar 12, 2026 | 267.15 | 267.15 | 266.90 | 266.35 | 266.35 | -0.47% | 118 |
| Mar 11, 2026 | 271.65 | 272.35 | 267.45 | 267.60 | 267.60 | -1.42% | 26 |
| Mar 10, 2026 | 261.90 | 273.25 | 261.90 | 271.45 | 271.45 | 0.50% | 22 |
| Mar 9, 2026 | 272.05 | 272.05 | 267.90 | 270.10 | 270.10 | -0.52% | 105 |
| Mar 6, 2026 | 272.90 | 272.90 | 272.90 | 271.50 | 271.50 | -0.98% | 6 |
| Mar 5, 2026 | 275.40 | 276.80 | 272.80 | 274.20 | 274.20 | -1.53% | 11 |
| Mar 4, 2026 | 274.45 | 278.50 | 273.80 | 278.45 | 278.45 | 1.70% | 306 |
| Mar 3, 2026 | 271.65 | 273.80 | 271.15 | 273.80 | 273.80 | 0.79% | 113 |
| Mar 2, 2026 | 265.05 | 272.85 | 265.05 | 271.65 | 271.65 | 1.04% | 123 |
| Feb 27, 2026 | 265.00 | 268.65 | 264.75 | 268.85 | 268.85 | 0.02% | 31 |
| Feb 26, 2026 | 266.25 | 269.70 | 265.75 | 268.80 | 268.80 | 1.74% | 73 |
| Feb 25, 2026 | 260.90 | 265.95 | 260.90 | 264.20 | 264.20 | 2.30% | 119 |
| Feb 24, 2026 | 262.10 | 262.10 | 255.25 | 258.25 | 258.25 | -2.16% | 264 |
| Feb 23, 2026 | 270.00 | 271.05 | 263.90 | 263.95 | 263.95 | -2.87% | 87 |
| Feb 20, 2026 | 270.70 | 271.75 | 270.70 | 271.75 | 271.75 | 0.97% | 19 |
| Feb 19, 2026 | 272.40 | 272.40 | 270.20 | 269.15 | 269.15 | -0.70% | 37 |
| Feb 18, 2026 | 270.20 | 271.05 | 270.20 | 271.05 | 271.05 | -0.06% | 114 |
| Feb 17, 2026 | 267.00 | 271.20 | 265.55 | 271.20 | 271.20 | 2.09% | 120 |
| Feb 16, 2026 | 269.20 | 269.20 | 265.00 | 265.65 | 265.65 | 0.02% | 168 |
| Feb 13, 2026 | 274.15 | 274.15 | 264.85 | 265.60 | 265.60 | -3.92% | 164 |
| Feb 12, 2026 | 277.45 | 279.00 | 277.20 | 276.45 | 276.45 | -0.09% | 32 |
| Feb 11, 2026 | 275.70 | 277.80 | 273.70 | 276.70 | 276.70 | -0.05% | 33 |
| Feb 10, 2026 | 274.60 | 276.15 | 273.00 | 276.85 | 276.85 | 0.93% | 99 |
| Feb 9, 2026 | 278.45 | 279.40 | 273.45 | 274.30 | 274.30 | -0.97% | 67 |
| Feb 6, 2026 | 281.45 | 281.50 | 277.00 | 277.00 | 277.00 | -1.37% | 84 |
| Feb 5, 2026 | 288.75 | 288.75 | 277.65 | 280.85 | 280.85 | 1.43% | 213 |