Visa Inc. (FRA:3V6)
Germany · Delayed Price · Currency is EUR 17.90
+0.40 (2.29%)
At close: Jun 5, 2026
FRA:3V6 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 2.29% | - |
| Jun 4, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -1.13% | - |
| Jun 3, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -1.67% | - |
| Jun 2, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -1.10% | - |
| Jun 1, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 1.11% | - |
| May 29, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -1.64% | - |
| May 28, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 0.55% | - |
| May 27, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -1.09% | - |
| May 26, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -0.54% | - |
| May 25, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -0.54% | - |
| May 22, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 0.54% | - |
| May 21, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| May 20, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -0.54% | - |
| May 19, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -2.62% | 5 |
| May 18, 2026 | 18.10 | 19.10 | 18.10 | 19.10 | 19.10 | 4.95% | 5 |
| May 15, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 1.68% | - |
| May 14, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -1.65% | - |
| May 13, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 0.55% | - |
| May 12, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 1.33% | - |
| May 11, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.86 | -1.10% | - |
| May 8, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.06 | 1.12% | - |
| May 7, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.86 | -1.10% | - |
| May 6, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.06 | -1.63% | - |
| May 5, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.36 | - | - |
| May 4, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.36 | -1.08% | - |
| Apr 30, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.56 | 2.76% | - |
| Apr 29, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.06 | 4.62% | - |
| Apr 28, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.26 | - | - |
| Apr 27, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.26 | - | - |
| Apr 24, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.26 | -0.57% | - |
| Apr 23, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.36 | -0.57% | - |
| Apr 22, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.46 | -0.57% | - |
| Apr 21, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.56 | - | - |
| Apr 20, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.56 | 0.57% | - |
| Apr 17, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.46 | - | - |
| Apr 16, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.46 | 1.74% | - |
| Apr 15, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.16 | 0.58% | - |
| Apr 14, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.06 | 1.79% | - |
| Apr 13, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.76 | -1.75% | - |
| Apr 10, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.06 | - | - |
| Apr 9, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.06 | - | - |
| Apr 8, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.06 | - | - |
| Apr 7, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.06 | 2.40% | - |
| Apr 2, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.66 | -2.34% | - |
| Apr 1, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.06 | - | - |
| Mar 31, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.06 | 0.59% | - |
| Mar 30, 2026 | 16.70 | 17.00 | 16.70 | 17.00 | 16.96 | -1.73% | - |
| Mar 27, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.26 | 0.58% | - |
| Mar 26, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.16 | -0.58% | - |
| Mar 25, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.26 | 0.58% | - |