Visa Inc. (ETR:3V64)
Germany · Delayed Price · Currency is EUR 300.40
+4.20 (1.42%)
At close: Dec 22, 2025
Visa Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 297.95 | 300.60 | 296.50 | 300.40 | 300.40 | 1.42% | 1,855 |
| Dec 19, 2025 | 295.75 | 297.00 | 295.10 | 296.20 | 296.20 | 0.20% | 402 |
| Dec 18, 2025 | 293.40 | 295.60 | 293.20 | 295.60 | 295.60 | 0.54% | 430 |
| Dec 17, 2025 | 294.65 | 295.45 | 294.00 | 294.00 | 294.00 | -0.19% | 548 |
| Dec 16, 2025 | 294.85 | 295.45 | 292.60 | 294.55 | 294.55 | -0.22% | 488 |
| Dec 15, 2025 | 297.90 | 297.90 | 293.55 | 295.20 | 295.20 | -0.15% | 1,092 |
| Dec 12, 2025 | 294.20 | 297.90 | 294.20 | 295.65 | 295.65 | 2.00% | 2,954 |
| Dec 11, 2025 | 277.95 | 289.85 | 277.95 | 289.85 | 289.85 | 2.86% | 5,704 |
| Dec 10, 2025 | 279.35 | 281.95 | 279.35 | 281.80 | 281.80 | 0.20% | 600 |
| Dec 9, 2025 | 280.80 | 282.40 | 280.00 | 281.25 | 281.25 | 0.45% | 1,000 |
| Dec 8, 2025 | 285.20 | 286.45 | 280.00 | 280.00 | 280.00 | -2.15% | 1,913 |
| Dec 5, 2025 | 282.55 | 286.30 | 280.20 | 286.15 | 286.15 | 2.34% | 2,708 |
| Dec 4, 2025 | 284.10 | 284.10 | 279.00 | 279.60 | 279.60 | -1.32% | 942 |
| Dec 3, 2025 | 283.55 | 285.00 | 282.65 | 283.35 | 283.35 | -0.82% | 853 |
| Dec 2, 2025 | 284.00 | 286.70 | 282.85 | 285.70 | 285.70 | -0.09% | 1,734 |
| Dec 1, 2025 | 287.25 | 287.90 | 285.60 | 285.95 | 285.95 | -0.88% | 909 |
| Nov 28, 2025 | 288.60 | 289.20 | 287.30 | 288.50 | 288.50 | 0.65% | 1,408 |
| Nov 27, 2025 | 287.70 | 288.80 | 286.65 | 286.65 | 286.65 | -0.43% | 845 |
| Nov 26, 2025 | 288.05 | 290.00 | 287.90 | 287.90 | 287.90 | 0.09% | 877 |
| Nov 25, 2025 | 286.00 | 287.80 | 285.10 | 287.65 | 287.65 | 0.93% | 836 |
| Nov 24, 2025 | 285.05 | 286.75 | 283.95 | 285.00 | 285.00 | -0.04% | 857 |
| Nov 21, 2025 | 280.20 | 285.10 | 280.20 | 285.10 | 285.10 | 1.08% | 2,419 |
| Nov 20, 2025 | 281.95 | 284.05 | 280.90 | 282.05 | 282.05 | 1.58% | 1,157 |
| Nov 19, 2025 | 276.30 | 280.70 | 276.30 | 277.65 | 277.65 | 0.43% | 1,560 |
| Nov 18, 2025 | 280.10 | 281.35 | 275.90 | 276.45 | 276.45 | -2.50% | 1,883 |
| Nov 17, 2025 | 285.20 | 287.35 | 283.00 | 283.55 | 283.55 | -0.60% | 1,303 |
| Nov 14, 2025 | 290.00 | 290.00 | 284.65 | 285.25 | 285.25 | -1.79% | 790 |
| Nov 13, 2025 | 292.15 | 293.30 | 290.45 | 290.45 | 290.45 | -1.09% | 1,273 |
| Nov 12, 2025 | 292.20 | 293.90 | 292.00 | 293.65 | 293.65 | 1.08% | 758 |
| Nov 11, 2025 | 288.35 | 290.50 | 287.85 | 290.50 | 289.92 | -0.24% | 1,185 |
| Nov 10, 2025 | 290.40 | 292.45 | 290.30 | 291.20 | 290.62 | 0.28% | 1,289 |
| Nov 7, 2025 | 293.05 | 293.05 | 290.10 | 290.40 | 289.82 | 0.28% | 5,112 |
| Nov 6, 2025 | 295.00 | 295.45 | 289.60 | 289.60 | 289.02 | -1.46% | 1,164 |
| Nov 5, 2025 | 295.75 | 297.00 | 293.50 | 293.90 | 293.32 | -0.32% | 560 |
| Nov 4, 2025 | 290.75 | 295.60 | 290.70 | 294.85 | 294.26 | 0.80% | 1,606 |
| Nov 3, 2025 | 296.45 | 296.85 | 291.45 | 292.50 | 291.92 | -0.75% | 1,461 |
| Oct 31, 2025 | 297.40 | 297.40 | 294.10 | 294.70 | 294.11 | -1.95% | 939 |
| Oct 30, 2025 | 295.05 | 302.15 | 292.70 | 300.55 | 299.95 | 2.23% | 1,020 |
| Oct 29, 2025 | 298.70 | 301.00 | 293.55 | 294.00 | 293.42 | -1.51% | 4,290 |
| Oct 28, 2025 | 300.40 | 300.40 | 298.15 | 298.50 | 297.91 | -0.53% | 1,270 |
| Oct 27, 2025 | 300.95 | 301.00 | 297.35 | 300.10 | 299.50 | 0.69% | 1,201 |
| Oct 24, 2025 | 298.20 | 300.15 | 297.35 | 298.05 | 297.46 | 0.17% | 940 |
| Oct 23, 2025 | 299.65 | 300.00 | 297.55 | 297.55 | 296.96 | -0.33% | 1,420 |
| Oct 22, 2025 | 298.80 | 300.90 | 298.25 | 298.55 | 297.96 | -0.55% | 942 |
| Oct 21, 2025 | 295.90 | 301.00 | 295.70 | 300.20 | 299.60 | 2.37% | 323 |
| Oct 20, 2025 | 293.45 | 294.20 | 291.60 | 293.25 | 292.67 | 0.38% | 470 |
| Oct 17, 2025 | 285.85 | 292.35 | 283.00 | 292.15 | 291.57 | 0.36% | 3,425 |
| Oct 16, 2025 | 297.45 | 297.50 | 290.80 | 291.10 | 290.52 | -2.64% | 1,092 |
| Oct 15, 2025 | 301.50 | 301.50 | 299.00 | 299.00 | 298.41 | 0.20% | 775 |
| Oct 14, 2025 | 294.80 | 301.00 | 294.10 | 298.40 | 297.81 | 0.22% | 751 |