Visa Inc. (ETR:3V64)
Germany · Delayed Price · Currency is EUR 290.35
+5.15 (1.81%)
Sep 17, 2025, 5:35 PM CET
Visa Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 285.45 | 290.35 | 285.45 | 290.35 | 290.35 | 1.81% | 1,708 |
| Sep 16, 2025 | 287.90 | 288.40 | 283.50 | 285.20 | 285.20 | -1.49% | 1,594 |
| Sep 15, 2025 | 289.70 | 291.50 | 289.00 | 289.50 | 289.50 | -0.24% | 629 |
| Sep 12, 2025 | 292.50 | 293.00 | 290.20 | 290.20 | 290.20 | 0.16% | 624 |
| Sep 11, 2025 | 288.40 | 290.15 | 288.40 | 289.75 | 289.75 | 0.43% | 1,178 |
| Sep 10, 2025 | 293.55 | 294.00 | 287.45 | 288.50 | 288.50 | -2.19% | 1,536 |
| Sep 9, 2025 | 290.70 | 294.95 | 290.30 | 294.95 | 294.95 | 0.89% | 10,449 |
| Sep 8, 2025 | 292.05 | 293.50 | 289.55 | 292.35 | 292.35 | -0.19% | 1,412 |
| Sep 5, 2025 | 302.00 | 302.10 | 292.10 | 292.90 | 292.90 | -3.01% | 981 |
| Sep 4, 2025 | 300.30 | 302.00 | 300.20 | 302.00 | 302.00 | 1.02% | 561 |
| Sep 3, 2025 | 299.95 | 300.75 | 298.45 | 298.95 | 298.95 | 0.27% | 649 |
| Sep 2, 2025 | 302.15 | 302.60 | 297.85 | 298.15 | 298.15 | -1.00% | 1,386 |
| Sep 1, 2025 | 302.00 | 302.00 | 299.45 | 301.15 | 301.15 | 0.22% | 1,343 |
| Aug 29, 2025 | 300.10 | 300.65 | 298.55 | 300.50 | 300.50 | 0.23% | 516 |
| Aug 28, 2025 | 302.25 | 302.35 | 299.75 | 299.80 | 299.80 | -1.07% | 445 |
| Aug 27, 2025 | 301.75 | 305.00 | 301.75 | 303.05 | 303.05 | 1.49% | 1,075 |
| Aug 26, 2025 | 300.00 | 302.70 | 298.60 | 298.60 | 298.60 | -0.03% | 954 |
| Aug 25, 2025 | 299.60 | 300.00 | 297.40 | 298.70 | 298.70 | -0.03% | 529 |
| Aug 22, 2025 | 295.65 | 301.35 | 295.65 | 298.80 | 298.80 | 0.89% | 309 |
| Aug 21, 2025 | 296.45 | 296.45 | 292.25 | 296.15 | 296.15 | -0.27% | 339 |
| Aug 20, 2025 | 294.45 | 298.15 | 293.85 | 296.95 | 296.95 | 0.87% | 707 |
| Aug 19, 2025 | 294.40 | 296.75 | 292.40 | 294.40 | 294.40 | 0.15% | 751 |
| Aug 18, 2025 | 295.10 | 295.30 | 293.40 | 293.95 | 293.95 | -0.41% | 869 |
| Aug 15, 2025 | 296.60 | 297.00 | 294.50 | 295.15 | 295.15 | 0.07% | 1,060 |
| Aug 14, 2025 | 293.15 | 296.25 | 291.90 | 294.95 | 294.95 | 0.99% | 1,517 |
| Aug 13, 2025 | 288.40 | 293.30 | 287.70 | 292.05 | 292.05 | 1.34% | 666 |
| Aug 12, 2025 | 289.75 | 290.00 | 287.90 | 288.20 | 288.20 | -0.16% | 807 |
| Aug 11, 2025 | 291.10 | 291.10 | 288.05 | 288.65 | 288.14 | 0.68% | 1,499 |
| Aug 8, 2025 | 285.10 | 288.35 | 285.10 | 286.70 | 286.20 | -0.21% | 1,128 |
| Aug 7, 2025 | 291.20 | 293.85 | 287.30 | 287.30 | 286.80 | -1.47% | 1,265 |
| Aug 6, 2025 | 290.55 | 292.50 | 288.40 | 291.60 | 291.09 | 0.14% | 2,122 |
| Aug 5, 2025 | 297.95 | 297.95 | 291.00 | 291.20 | 290.69 | -1.75% | 1,472 |
| Aug 4, 2025 | 296.05 | 297.50 | 293.35 | 296.40 | 295.88 | 0.80% | 3,205 |
| Aug 1, 2025 | 303.50 | 303.50 | 293.45 | 294.05 | 293.54 | -3.92% | 1,403 |
| Jul 31, 2025 | 310.25 | 310.25 | 304.75 | 306.05 | 305.51 | -1.13% | 2,588 |
| Jul 30, 2025 | 298.25 | 310.60 | 297.50 | 309.55 | 309.01 | 0.78% | 4,097 |
| Jul 29, 2025 | 307.50 | 310.40 | 307.15 | 307.15 | 306.61 | 0.11% | 748 |
| Jul 28, 2025 | 305.80 | 307.75 | 305.80 | 306.80 | 306.26 | 1.14% | 1,300 |
| Jul 25, 2025 | 302.00 | 304.35 | 301.50 | 303.35 | 302.82 | 0.05% | 363 |
| Jul 24, 2025 | 303.35 | 303.60 | 301.55 | 303.20 | 302.67 | 0.45% | 462 |
| Jul 23, 2025 | 299.85 | 301.85 | 299.85 | 301.85 | 301.32 | 0.97% | 626 |
| Jul 22, 2025 | 301.75 | 302.45 | 298.95 | 298.95 | 298.43 | -0.98% | 739 |
| Jul 21, 2025 | 300.75 | 302.20 | 299.15 | 301.90 | 301.37 | 1.02% | 416 |
| Jul 18, 2025 | 301.85 | 301.85 | 298.10 | 298.85 | 298.33 | -0.99% | 1,017 |
| Jul 17, 2025 | 301.85 | 303.10 | 300.90 | 301.85 | 301.32 | 1.50% | 2,005 |
| Jul 16, 2025 | 298.65 | 300.30 | 297.40 | 297.40 | 296.88 | -0.90% | 524 |
| Jul 15, 2025 | 300.50 | 300.80 | 297.90 | 300.10 | 299.57 | -0.23% | 3,610 |
| Jul 14, 2025 | 297.10 | 301.00 | 296.05 | 300.80 | 300.27 | 0.89% | 1,642 |
| Jul 11, 2025 | 304.40 | 304.40 | 298.15 | 298.15 | 297.63 | -2.49% | 1,318 |
| Jul 10, 2025 | 304.05 | 305.95 | 303.30 | 305.75 | 305.21 | 0.81% | 1,272 |