Visa Inc. (BIT:1V)
Italy · Delayed Price · Currency is EUR 314.55
+2.55 (0.82%)
At close: Aug 14, 2026
BIT:1V Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 311.10 | 316.30 | 310.00 | 315.95 | 315.37 | 1.04% | 62 |
| Jul 15, 2026 | 311.45 | 313.40 | 308.85 | 312.70 | 312.12 | 0.19% | 52 |
| Jul 14, 2026 | 312.50 | 314.00 | 310.75 | 312.10 | 311.53 | 0.43% | 88 |
| Jul 13, 2026 | 307.15 | 310.75 | 305.25 | 310.75 | 310.18 | 2.54% | 168 |
| Jul 10, 2026 | 303.85 | 306.75 | 303.05 | 303.05 | 302.49 | -0.13% | 43 |
| Jul 9, 2026 | 304.50 | 305.00 | 300.35 | 303.45 | 302.89 | -0.25% | 234 |
| Jul 8, 2026 | 304.75 | 308.65 | 303.95 | 304.20 | 303.64 | -1.31% | 86 |
| Jul 7, 2026 | 310.80 | 313.00 | 298.20 | 308.25 | 307.68 | -0.63% | 254 |
| Jul 6, 2026 | 325.20 | 325.20 | 306.85 | 310.20 | 309.63 | -1.30% | 249 |
| Jul 3, 2026 | 329.45 | 329.45 | 300.20 | 314.30 | 313.72 | 0.35% | 238 |
| Jul 2, 2026 | 307.85 | 313.40 | 306.95 | 313.20 | 312.62 | 1.70% | 527 |
| Jul 1, 2026 | 300.20 | 304.00 | 299.80 | 307.95 | 307.38 | 2.51% | 239 |
| Jun 30, 2026 | 299.90 | 301.75 | 298.50 | 300.40 | 299.85 | 0.22% | 140 |
| Jun 29, 2026 | 294.15 | 300.10 | 294.15 | 299.75 | 299.20 | 0.93% | 63 |
| Jun 26, 2026 | 292.55 | 297.00 | 290.20 | 297.00 | 296.45 | 0.25% | 287 |
| Jun 25, 2026 | 292.55 | 298.60 | 292.00 | 296.25 | 295.70 | 0.77% | 47 |
| Jun 24, 2026 | 290.00 | 292.30 | 289.75 | 294.00 | 293.46 | 1.34% | 69 |
| Jun 23, 2026 | 287.30 | 290.95 | 287.10 | 290.10 | 289.57 | 0.92% | 363 |
| Jun 22, 2026 | 285.20 | 290.00 | 285.20 | 287.45 | 286.92 | 0.79% | 147 |
| Jun 19, 2026 | 288.60 | 288.60 | 284.90 | 285.20 | 284.67 | -0.47% | 261 |
| Jun 18, 2026 | 286.95 | 289.00 | 286.95 | 286.55 | 286.02 | -0.73% | 36 |
| Jun 17, 2026 | 286.85 | 289.00 | 286.05 | 288.65 | 288.12 | 1.42% | 42 |
| Jun 16, 2026 | 279.95 | 282.85 | 279.30 | 284.60 | 284.08 | 1.37% | 37 |
| Jun 15, 2026 | 279.40 | 280.75 | 276.70 | 280.75 | 280.23 | 0.12% | 140 |
| Jun 12, 2026 | 279.40 | 280.20 | 279.40 | 280.40 | 279.88 | 1.05% | 59 |
| Jun 11, 2026 | 281.20 | 281.20 | 280.20 | 277.50 | 276.99 | -0.34% | 13 |
| Jun 10, 2026 | 281.50 | 281.95 | 278.25 | 278.45 | 277.94 | -0.34% | 56 |
| Jun 9, 2026 | 277.60 | 277.60 | 277.60 | 279.40 | 278.89 | 0.65% | 2 |
| Jun 8, 2026 | 279.00 | 279.50 | 277.90 | 277.60 | 277.09 | -0.43% | 76 |