Visa Inc. (ETR:3V64)
Germany · Delayed Price · Currency is EUR 256.20
-7.00 (-2.66%)
At close: Mar 27, 2026
ETR:3V64 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 266.25 | 266.25 | 255.85 | 256.20 | 256.20 | -2.66% | 1,626 |
| Mar 26, 2026 | 265.05 | 266.30 | 262.25 | 263.20 | 263.20 | -0.30% | 893 |
| Mar 25, 2026 | 264.70 | 266.15 | 261.20 | 264.00 | 264.00 | 0.46% | 1,764 |
| Mar 24, 2026 | 261.30 | 263.35 | 259.90 | 262.80 | 262.80 | -0.47% | 1,326 |
| Mar 23, 2026 | 260.10 | 265.55 | 259.00 | 264.05 | 264.05 | 0.96% | 3,190 |
| Mar 20, 2026 | 260.15 | 261.55 | 258.25 | 261.55 | 261.55 | 1.08% | 1,036 |
| Mar 19, 2026 | 262.30 | 263.20 | 258.45 | 258.75 | 258.75 | -1.48% | 4,681 |
| Mar 18, 2026 | 269.00 | 269.40 | 261.00 | 262.65 | 262.65 | -2.36% | 1,417 |
| Mar 17, 2026 | 270.50 | 270.90 | 268.45 | 269.00 | 269.00 | 0.28% | 230 |
| Mar 16, 2026 | 269.00 | 270.15 | 267.80 | 268.25 | 268.25 | -0.28% | 1,878 |
| Mar 13, 2026 | 268.25 | 269.80 | 266.75 | 269.00 | 269.00 | 0.92% | 1,017 |
| Mar 12, 2026 | 266.70 | 270.05 | 265.55 | 266.55 | 266.55 | -0.39% | 1,364 |
| Mar 11, 2026 | 270.85 | 271.70 | 267.60 | 267.60 | 267.60 | -1.47% | 349 |
| Mar 10, 2026 | 271.85 | 273.10 | 267.95 | 271.60 | 271.60 | 0.41% | 831 |
| Mar 9, 2026 | 269.95 | 271.70 | 268.25 | 270.50 | 270.50 | -0.50% | 1,175 |
| Mar 6, 2026 | 276.20 | 276.45 | 270.25 | 271.85 | 271.85 | -0.59% | 951 |
| Mar 5, 2026 | 275.40 | 277.95 | 272.30 | 273.45 | 273.45 | -1.71% | 1,587 |
| Mar 4, 2026 | 274.60 | 279.60 | 274.25 | 278.20 | 278.20 | 1.74% | 1,247 |
| Mar 3, 2026 | 271.95 | 276.20 | 270.70 | 273.45 | 273.45 | 0.48% | 3,301 |
| Mar 2, 2026 | 266.05 | 273.65 | 266.00 | 272.15 | 272.15 | 1.21% | 3,598 |
| Feb 27, 2026 | 267.05 | 269.20 | 264.65 | 268.90 | 268.90 | 0.11% | 2,687 |
| Feb 26, 2026 | 265.55 | 270.25 | 264.75 | 268.60 | 268.60 | 1.59% | 2,096 |
| Feb 25, 2026 | 260.70 | 265.95 | 259.95 | 264.40 | 264.40 | 2.30% | 2,458 |
| Feb 24, 2026 | 262.15 | 262.15 | 257.65 | 258.45 | 258.45 | -2.08% | 2,633 |
| Feb 23, 2026 | 269.95 | 271.40 | 263.00 | 263.95 | 263.95 | -3.00% | 2,788 |
| Feb 20, 2026 | 271.50 | 272.20 | 270.30 | 272.10 | 272.10 | 1.23% | 545 |
| Feb 19, 2026 | 272.20 | 272.20 | 268.80 | 268.80 | 268.80 | -0.88% | 1,956 |
| Feb 18, 2026 | 270.55 | 271.55 | 269.00 | 271.20 | 271.20 | 0.04% | 1,633 |
| Feb 17, 2026 | 266.60 | 271.65 | 264.60 | 271.10 | 271.10 | 2.42% | 3,307 |
| Feb 16, 2026 | 265.00 | 266.65 | 264.25 | 264.70 | 264.70 | -0.64% | 2,814 |
| Feb 13, 2026 | 273.50 | 274.45 | 265.00 | 266.40 | 266.40 | -3.32% | 2,144 |
| Feb 12, 2026 | 277.70 | 278.70 | 275.40 | 275.55 | 275.55 | -0.54% | 868 |
| Feb 11, 2026 | 275.80 | 278.10 | 274.10 | 277.05 | 277.05 | 0.14% | 1,242 |
| Feb 10, 2026 | 274.45 | 276.65 | 272.30 | 276.65 | 276.65 | 1.00% | 1,814 |
| Feb 9, 2026 | 278.60 | 280.80 | 273.30 | 273.90 | 273.34 | -1.17% | 1,904 |
| Feb 6, 2026 | 280.55 | 281.70 | 277.15 | 277.15 | 276.58 | -1.53% | 1,440 |
| Feb 5, 2026 | 277.70 | 285.00 | 277.70 | 281.45 | 280.87 | 1.44% | 952 |
| Feb 4, 2026 | 279.20 | 279.20 | 275.00 | 277.45 | 276.88 | -2.13% | 1,950 |
| Feb 3, 2026 | 282.10 | 284.00 | 280.00 | 283.50 | 282.92 | 0.89% | 3,161 |
| Feb 2, 2026 | 271.70 | 281.45 | 270.70 | 281.00 | 280.42 | 3.21% | 2,758 |
| Jan 30, 2026 | 272.55 | 278.65 | 271.25 | 272.25 | 271.69 | -1.20% | 2,899 |
| Jan 29, 2026 | 273.60 | 276.75 | 271.00 | 275.55 | 274.98 | 0.75% | 1,222 |
| Jan 28, 2026 | 272.60 | 274.00 | 271.00 | 273.50 | 272.94 | 0.50% | 3,811 |
| Jan 27, 2026 | 277.15 | 278.05 | 271.50 | 272.15 | 271.59 | -0.96% | 926 |
| Jan 26, 2026 | 276.15 | 276.50 | 274.00 | 274.80 | 274.24 | -1.06% | 1,704 |
| Jan 23, 2026 | 278.00 | 279.05 | 276.90 | 277.75 | 277.18 | 0.42% | 1,306 |
| Jan 22, 2026 | 278.00 | 279.90 | 276.45 | 276.60 | 276.03 | -0.16% | 4,931 |
| Jan 21, 2026 | 278.00 | 280.00 | 277.05 | 277.05 | 276.48 | -0.72% | 944 |
| Jan 20, 2026 | 278.60 | 279.05 | 274.85 | 279.05 | 278.48 | -0.37% | 4,037 |
| Jan 19, 2026 | 279.00 | 281.80 | 278.65 | 280.10 | 279.52 | -1.02% | 1,699 |