Visa Inc. (ETR:3V64)
Germany · Delayed Price · Currency is EUR 294.05
-12.00 (-3.92%)
Aug 1, 2025, 5:35 PM CET
Satixfy Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 303.50 | 303.50 | 293.45 | 294.05 | 294.05 | -3.92% | 1,403 |
| Jul 31, 2025 | 310.25 | 310.25 | 304.75 | 306.05 | 306.05 | -1.13% | 2,588 |
| Jul 30, 2025 | 298.25 | 310.60 | 297.50 | 309.55 | 309.55 | 0.78% | 4,097 |
| Jul 29, 2025 | 307.50 | 310.40 | 307.15 | 307.15 | 307.15 | 0.11% | 748 |
| Jul 28, 2025 | 305.80 | 307.75 | 305.80 | 306.80 | 306.80 | 1.14% | 1,300 |
| Jul 25, 2025 | 302.00 | 304.35 | 301.50 | 303.35 | 303.35 | 0.05% | 363 |
| Jul 24, 2025 | 303.35 | 303.60 | 301.55 | 303.20 | 303.20 | 0.45% | 462 |
| Jul 23, 2025 | 299.85 | 301.85 | 299.85 | 301.85 | 301.85 | 0.97% | 626 |
| Jul 22, 2025 | 301.75 | 302.45 | 298.95 | 298.95 | 298.95 | -0.98% | 739 |
| Jul 21, 2025 | 300.75 | 302.20 | 299.15 | 301.90 | 301.90 | 1.02% | 416 |
| Jul 18, 2025 | 301.85 | 301.85 | 298.10 | 298.85 | 298.85 | -0.99% | 1,017 |
| Jul 17, 2025 | 301.85 | 303.10 | 300.90 | 301.85 | 301.85 | 1.50% | 2,005 |
| Jul 16, 2025 | 298.65 | 300.30 | 297.40 | 297.40 | 297.40 | -0.90% | 524 |
| Jul 15, 2025 | 300.50 | 300.80 | 297.90 | 300.10 | 300.10 | -0.23% | 3,610 |
| Jul 14, 2025 | 297.10 | 301.00 | 296.05 | 300.80 | 300.80 | 0.89% | 1,642 |
| Jul 11, 2025 | 304.40 | 304.40 | 298.15 | 298.15 | 298.15 | -2.49% | 1,318 |
| Jul 10, 2025 | 304.05 | 305.95 | 303.30 | 305.75 | 305.75 | 0.81% | 1,272 |
| Jul 9, 2025 | 302.85 | 304.40 | 302.20 | 303.30 | 303.30 | -0.36% | 871 |
| Jul 8, 2025 | 304.25 | 305.70 | 303.30 | 304.40 | 304.40 | 0.23% | 1,290 |
| Jul 7, 2025 | 304.60 | 306.15 | 302.35 | 303.70 | 303.70 | 0.07% | 928 |
| Jul 4, 2025 | 305.25 | 305.25 | 303.15 | 303.50 | 303.50 | -0.33% | 565 |
| Jul 3, 2025 | 300.70 | 305.10 | 300.20 | 304.50 | 304.50 | 2.18% | 1,069 |
| Jul 2, 2025 | 303.50 | 303.50 | 297.85 | 298.00 | 298.00 | -1.05% | 1,170 |
| Jul 1, 2025 | 302.60 | 302.60 | 298.15 | 301.15 | 301.15 | 0.28% | 1,187 |
| Jun 30, 2025 | 298.85 | 301.60 | 297.70 | 300.30 | 300.30 | 0.52% | 1,113 |
| Jun 27, 2025 | 295.85 | 298.75 | 294.95 | 298.75 | 298.75 | 1.53% | 1,946 |
| Jun 26, 2025 | 297.15 | 297.15 | 293.15 | 294.25 | 294.25 | -2.21% | 2,296 |
| Jun 25, 2025 | 303.00 | 304.50 | 299.00 | 300.90 | 300.90 | 0.48% | 4,436 |
| Jun 24, 2025 | 299.30 | 305.00 | 298.45 | 299.45 | 299.45 | 1.70% | 3,828 |
| Jun 23, 2025 | 293.85 | 295.80 | 292.90 | 294.45 | 294.45 | 0.14% | 1,016 |
| Jun 20, 2025 | 295.05 | 297.00 | 292.65 | 294.05 | 294.05 | -0.27% | 2,521 |
| Jun 19, 2025 | 297.25 | 297.30 | 292.95 | 294.85 | 294.85 | -3.12% | 2,304 |
| Jun 18, 2025 | 310.80 | 312.05 | 304.00 | 304.35 | 304.35 | -1.71% | 1,908 |
| Jun 17, 2025 | 306.90 | 310.00 | 305.10 | 309.65 | 309.65 | 0.24% | 770 |
| Jun 16, 2025 | 307.05 | 310.55 | 306.05 | 308.90 | 308.90 | 1.35% | 3,152 |
| Jun 13, 2025 | 316.55 | 319.25 | 299.60 | 304.80 | 304.80 | -5.46% | 6,627 |
| Jun 12, 2025 | 324.45 | 324.45 | 319.70 | 322.40 | 322.40 | -1.09% | 519 |
| Jun 11, 2025 | 324.30 | 326.45 | 322.40 | 325.95 | 325.95 | 0.99% | 1,485 |
| Jun 10, 2025 | 322.65 | 322.75 | 320.40 | 322.75 | 322.75 | 0.70% | 849 |
| Jun 9, 2025 | 324.90 | 325.70 | 317.90 | 320.50 | 320.50 | -1.13% | 723 |
| Jun 6, 2025 | 321.80 | 325.40 | 321.80 | 324.15 | 324.15 | 0.23% | 760 |
| Jun 5, 2025 | 322.50 | 326.00 | 321.60 | 323.40 | 323.40 | 0.28% | 1,066 |
| Jun 4, 2025 | 321.60 | 323.55 | 320.35 | 322.50 | 322.50 | 0.73% | 1,021 |
| Jun 3, 2025 | 318.55 | 322.10 | 317.90 | 320.15 | 320.15 | 1.09% | 1,069 |
| Jun 2, 2025 | 319.70 | 319.70 | 314.65 | 316.70 | 316.70 | -1.28% | 1,611 |
| May 30, 2025 | 318.10 | 321.90 | 318.10 | 320.80 | 320.80 | 1.20% | 287 |
| May 29, 2025 | 320.40 | 322.60 | 317.00 | 317.00 | 317.00 | -0.16% | 669 |
| May 28, 2025 | 317.95 | 318.40 | 316.20 | 317.50 | 317.50 | 0.63% | 1,168 |
| May 27, 2025 | 314.60 | 315.70 | 311.80 | 315.50 | 315.50 | 0.29% | 2,008 |
| May 26, 2025 | 312.50 | 315.15 | 312.05 | 314.60 | 314.60 | 0.75% | 954 |