Visa Inc. (FRA:3V6)
Germany · Delayed Price · Currency is EUR 21.40
+1.20 (5.94%)
At close: Aug 5, 2026
FRA:3V6 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 20.40 | 21.40 | 20.40 | 21.40 | - | 5.94% | 50 |
| Aug 4, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Aug 3, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Jul 31, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.98% | - |
| Jul 30, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | - |
| Jul 29, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.99% | - |
| Jul 28, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 2.02% | - |
| Jul 27, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 1.02% | - |
| Jul 24, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - | - |
| Jul 23, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -1.01% | - |
| Jul 22, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -1.98% | - |
| Jul 21, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 1.00% | - |
| Jul 20, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -1.96% | - |
| Jul 17, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 3.55% | - |
| Jul 16, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -0.51% | - |
| Jul 15, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -0.50% | - |
| Jul 14, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -0.50% | - |
| Jul 13, 2026 | 19.40 | 20.00 | 19.40 | 20.00 | 20.00 | 4.17% | 134 |
| Jul 10, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | - |
| Jul 9, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -1.03% | - |
| Jul 8, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -1.02% | - |
| Jul 7, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -1.51% | - |
| Jul 6, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -0.50% | - |
| Jul 3, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 2.56% | - |
| Jul 2, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 3.17% | - |
| Jul 1, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -0.53% | - |
| Jun 30, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 2.15% | - |
| Jun 29, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 1.64% | - |
| Jun 26, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -0.54% | - |
| Jun 25, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 1.10% | - |
| Jun 24, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 1.11% | - |
| Jun 23, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -0.55% | - |
| Jun 22, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -1.09% | - |
| Jun 19, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - | - |
| Jun 18, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - | - |
| Jun 17, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 2.81% | - |
| Jun 16, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | - |
| Jun 15, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | - |
| Jun 12, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -1.11% | - |
| Jun 11, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -0.55% | - |
| Jun 10, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 1.69% | - |
| Jun 9, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -1.66% | - |
| Jun 8, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 1.12% | - |
| 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% | - |