Visa Inc. (ETR:3V64)
Germany · Delayed Price · Currency is EUR 273.55
-5.30 (-1.90%)
May 13, 2026, 5:35 PM CET
ETR:3V64 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 278.70 | 279.25 | 273.55 | 273.55 | 273.55 | -1.90% | 708 |
| May 12, 2026 | 275.80 | 279.00 | 274.85 | 278.85 | 278.85 | 1.68% | 741 |
| May 11, 2026 | 271.40 | 274.25 | 269.25 | 274.25 | 273.68 | 1.07% | 1,491 |
| May 8, 2026 | 275.40 | 275.40 | 268.50 | 271.35 | 270.79 | -0.68% | 1,402 |
| May 7, 2026 | 272.50 | 274.90 | 269.40 | 273.20 | 272.63 | 0.79% | 2,372 |
| May 6, 2026 | 274.50 | 275.95 | 271.05 | 271.05 | 270.49 | -1.13% | 1,869 |
| May 5, 2026 | 279.90 | 281.00 | 274.15 | 274.15 | 273.58 | -2.30% | 949 |
| May 4, 2026 | 280.55 | 281.05 | 278.30 | 280.60 | 280.02 | 0.07% | 1,870 |
| Apr 30, 2026 | 284.50 | 286.00 | 280.00 | 280.40 | 279.82 | -2.50% | 3,409 |
| Apr 29, 2026 | 276.60 | 290.60 | 276.00 | 287.60 | 287.00 | 7.37% | 4,646 |
| Apr 28, 2026 | 265.25 | 267.85 | 263.75 | 267.85 | 267.29 | 1.40% | 1,847 |
| Apr 27, 2026 | 263.35 | 264.50 | 260.95 | 264.15 | 263.60 | 0.86% | 1,570 |
| Apr 24, 2026 | 264.00 | 264.40 | 260.75 | 261.90 | 261.36 | -0.11% | 1,328 |
| Apr 23, 2026 | 265.50 | 266.55 | 261.90 | 262.20 | 261.66 | -0.61% | 1,607 |
| Apr 22, 2026 | 266.00 | 266.00 | 263.80 | 263.80 | 263.25 | -0.42% | 447 |
| Apr 21, 2026 | 267.15 | 268.80 | 264.65 | 264.90 | 264.35 | -0.54% | 1,709 |
| Apr 20, 2026 | 268.05 | 269.30 | 266.35 | 266.35 | 265.80 | -0.78% | 937 |
| Apr 17, 2026 | 268.85 | 270.10 | 266.50 | 268.45 | 267.89 | 0.13% | 378 |
| Apr 16, 2026 | 268.40 | 269.25 | 267.45 | 268.10 | 267.54 | 0.96% | 1,276 |
| Apr 15, 2026 | 265.25 | 266.25 | 264.35 | 265.55 | 265.00 | 0.82% | 1,493 |
| Apr 14, 2026 | 263.05 | 263.80 | 260.25 | 263.40 | 262.85 | 0.88% | 2,020 |
| Apr 13, 2026 | 259.85 | 261.10 | 258.00 | 261.10 | 260.56 | 0.40% | 1,654 |
| Apr 10, 2026 | 264.10 | 264.60 | 260.05 | 260.05 | 259.51 | -0.33% | 1,656 |
| Apr 9, 2026 | 264.75 | 265.05 | 260.30 | 260.90 | 260.36 | -1.36% | 1,450 |
| Apr 8, 2026 | 265.00 | 265.95 | 262.55 | 264.50 | 263.95 | 1.21% | 3,139 |
| Apr 7, 2026 | 264.00 | 264.00 | 260.90 | 261.35 | 260.81 | 0.54% | 2,638 |
| Apr 2, 2026 | 257.10 | 260.40 | 256.40 | 259.95 | 259.41 | 0.76% | 787 |
| Apr 1, 2026 | 263.25 | 263.25 | 253.05 | 258.00 | 257.47 | -0.65% | 3,612 |
| Mar 31, 2026 | 263.55 | 264.95 | 258.00 | 259.70 | 259.16 | -0.50% | 1,105 |
| Mar 30, 2026 | 257.65 | 261.60 | 256.00 | 261.00 | 260.46 | 1.87% | 1,080 |
| Mar 27, 2026 | 266.25 | 266.25 | 255.85 | 256.20 | 255.67 | -2.66% | 1,626 |
| Mar 26, 2026 | 265.05 | 266.30 | 262.25 | 263.20 | 262.65 | -0.30% | 893 |
| Mar 25, 2026 | 264.70 | 266.15 | 261.20 | 264.00 | 263.45 | 0.46% | 1,764 |
| Mar 24, 2026 | 261.30 | 263.35 | 259.90 | 262.80 | 262.26 | -0.47% | 1,326 |
| Mar 23, 2026 | 260.10 | 265.55 | 259.00 | 264.05 | 263.50 | 0.96% | 3,190 |
| Mar 20, 2026 | 260.15 | 261.55 | 258.25 | 261.55 | 261.01 | 1.08% | 1,036 |
| Mar 19, 2026 | 262.30 | 263.20 | 258.45 | 258.75 | 258.21 | -1.48% | 4,681 |
| Mar 18, 2026 | 269.00 | 269.40 | 261.00 | 262.65 | 262.11 | -2.36% | 1,417 |
| Mar 17, 2026 | 270.50 | 270.90 | 268.45 | 269.00 | 268.44 | 0.28% | 230 |
| Mar 16, 2026 | 269.00 | 270.15 | 267.80 | 268.25 | 267.69 | -0.28% | 1,878 |
| Mar 13, 2026 | 268.25 | 269.80 | 266.75 | 269.00 | 268.44 | 0.92% | 1,017 |
| Mar 12, 2026 | 266.70 | 270.05 | 265.55 | 266.55 | 266.00 | -0.39% | 1,364 |
| Mar 11, 2026 | 270.85 | 271.70 | 267.60 | 267.60 | 267.05 | -1.47% | 349 |
| Mar 10, 2026 | 271.85 | 273.10 | 267.95 | 271.60 | 271.04 | 0.41% | 831 |
| Mar 9, 2026 | 269.95 | 271.70 | 268.25 | 270.50 | 269.94 | -0.50% | 1,175 |
| Mar 6, 2026 | 276.20 | 276.45 | 270.25 | 271.85 | 271.29 | -0.59% | 951 |
| Mar 5, 2026 | 275.40 | 277.95 | 272.30 | 273.45 | 272.88 | -1.71% | 1,587 |
| Mar 4, 2026 | 274.60 | 279.60 | 274.25 | 278.20 | 277.62 | 1.74% | 1,247 |
| Mar 3, 2026 | 271.95 | 276.20 | 270.70 | 273.45 | 272.88 | 0.48% | 3,301 |
| Mar 2, 2026 | 266.05 | 273.65 | 266.00 | 272.15 | 271.59 | 1.21% | 3,598 |