Visa Inc. (ETR:3V64)
Germany · Delayed Price · Currency is EUR 317.65
+2.00 (0.63%)
Aug 21, 2026, 5:35 PM CET
ETR:3V64 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 312.35 | 317.85 | 311.55 | 317.65 | 317.65 | 0.63% | 1,009 |
| Aug 20, 2026 | 313.40 | 315.70 | 312.00 | 315.65 | 315.65 | -0.28% | 3,335 |
| Aug 19, 2026 | 314.00 | 317.20 | 311.75 | 316.55 | 316.55 | 0.56% | 1,908 |
| Aug 18, 2026 | 310.05 | 315.50 | 309.75 | 314.80 | 314.80 | 1.19% | 429 |
| Aug 17, 2026 | 314.85 | 314.85 | 311.10 | 311.10 | 311.10 | -1.21% | 746 |
| Aug 14, 2026 | 316.15 | 316.65 | 313.45 | 314.90 | 314.90 | 0.93% | 1,193 |
| Aug 13, 2026 | 312.05 | 314.90 | 311.70 | 312.00 | 312.00 | 0.42% | 3,836 |
| Aug 12, 2026 | 314.65 | 314.70 | 310.70 | 310.70 | 310.70 | -1.68% | 2,767 |
| Aug 11, 2026 | 312.95 | 316.00 | 311.55 | 316.00 | 316.00 | 0.94% | 1,734 |
| Aug 10, 2026 | 314.40 | 315.10 | 311.25 | 313.65 | 313.07 | -0.48% | 1,721 |
| Aug 7, 2026 | 321.45 | 321.60 | 315.15 | 315.15 | 314.57 | -0.94% | 2,323 |
| Aug 6, 2026 | 320.30 | 321.50 | 316.65 | 318.15 | 317.56 | 0.09% | 954 |
| Aug 5, 2026 | 320.30 | 322.45 | 317.85 | 317.85 | 317.26 | -0.53% | 2,539 |
| Aug 4, 2026 | 318.15 | 320.00 | 313.80 | 319.55 | 318.96 | 0.22% | 4,083 |
| Aug 3, 2026 | 318.60 | 323.55 | 317.50 | 318.85 | 318.26 | 0.81% | 6,705 |
| Jul 31, 2026 | 318.60 | 319.10 | 316.00 | 316.30 | 315.72 | 0.70% | 909 |
| Jul 30, 2026 | 322.40 | 323.05 | 314.00 | 314.10 | 313.52 | -3.83% | 1,774 |
| Jul 29, 2026 | 320.55 | 327.35 | 314.45 | 326.60 | 326.00 | 1.41% | 6,801 |
| Jul 28, 2026 | 320.00 | 326.00 | 319.15 | 322.05 | 321.45 | 0.88% | 3,041 |
| Jul 27, 2026 | 312.30 | 319.60 | 312.30 | 319.25 | 318.66 | 2.32% | 2,775 |
| Jul 24, 2026 | 308.05 | 312.25 | 308.05 | 312.00 | 311.42 | 1.20% | 2,219 |
| Jul 23, 2026 | 310.00 | 310.30 | 306.95 | 308.30 | 307.73 | -1.14% | 947 |
| Jul 22, 2026 | 311.85 | 313.55 | 310.35 | 311.85 | 311.27 | -0.62% | 1,716 |
| Jul 21, 2026 | 315.05 | 316.15 | 312.35 | 313.80 | 313.22 | -1.07% | 576 |
| Jul 20, 2026 | 313.00 | 318.10 | 312.15 | 317.20 | 316.61 | 1.13% | 1,499 |
| Jul 17, 2026 | 317.95 | 320.15 | 312.45 | 313.65 | 313.07 | -0.73% | 1,807 |
| Jul 16, 2026 | 310.25 | 316.30 | 310.25 | 315.95 | 315.37 | 1.12% | 1,099 |
| Jul 15, 2026 | 311.40 | 313.05 | 307.50 | 312.45 | 311.87 | 0.02% | 1,043 |
| Jul 14, 2026 | 313.00 | 313.60 | 309.25 | 312.40 | 311.82 | 0.47% | 1,479 |
| Jul 13, 2026 | 306.75 | 311.95 | 305.10 | 310.95 | 310.37 | 2.57% | 780 |
| Jul 10, 2026 | 303.75 | 307.30 | 302.70 | 303.15 | 302.59 | -0.13% | 1,193 |
| Jul 9, 2026 | 303.55 | 304.25 | 301.25 | 303.55 | 302.99 | -0.12% | 1,125 |
| Jul 8, 2026 | 308.45 | 309.00 | 303.35 | 303.90 | 303.34 | -1.22% | 2,011 |
| Jul 7, 2026 | 311.50 | 311.75 | 303.75 | 307.65 | 307.08 | -0.66% | 4,210 |
| Jul 6, 2026 | 315.05 | 319.00 | 302.00 | 309.70 | 309.13 | -1.20% | 3,651 |
| Jul 3, 2026 | 315.70 | 315.70 | 313.05 | 313.45 | 312.87 | 0.13% | 2,175 |
| Jul 2, 2026 | 309.25 | 313.60 | 306.90 | 313.05 | 312.47 | 1.85% | 2,293 |
| Jul 1, 2026 | 300.10 | 307.50 | 299.80 | 307.35 | 306.78 | 2.35% | 7,260 |
| Jun 30, 2026 | 300.90 | 302.15 | 298.00 | 300.30 | 299.74 | 0.27% | 1,327 |
| Jun 29, 2026 | 295.95 | 302.75 | 294.80 | 299.50 | 298.95 | 0.79% | 2,271 |
| Jun 26, 2026 | 291.05 | 297.15 | 290.20 | 297.15 | 296.60 | 0.37% | 1,245 |
| Jun 25, 2026 | 292.70 | 299.00 | 291.20 | 296.05 | 295.50 | 0.78% | 1,692 |
| Jun 24, 2026 | 290.25 | 294.80 | 288.65 | 293.75 | 293.21 | 1.19% | 1,295 |
| Jun 23, 2026 | 285.80 | 290.90 | 285.00 | 290.30 | 289.76 | 0.97% | 1,557 |
| Jun 22, 2026 | 285.00 | 290.85 | 284.90 | 287.50 | 286.97 | 1.23% | 1,061 |
| Jun 19, 2026 | 288.00 | 289.80 | 284.00 | 284.00 | 283.47 | -1.03% | 1,036 |
| Jun 18, 2026 | 287.80 | 289.20 | 286.55 | 286.95 | 286.42 | -0.61% | 2,499 |
| Jun 17, 2026 | 286.10 | 290.35 | 285.75 | 288.70 | 288.17 | 1.37% | 2,627 |
| Jun 16, 2026 | 279.40 | 284.80 | 278.35 | 284.80 | 284.27 | 1.50% | 1,376 |
| Jun 15, 2026 | 279.60 | 280.80 | 276.35 | 280.60 | 280.08 | -0.23% | 2,455 |