Visa Inc. (FRA:3V6)
Germany · Delayed Price · Currency is EUR 17.90
-0.30 (-1.65%)
Last updated: May 14, 2026, 8:17 AM CET
FRA:3V6 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 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 | 1.12% | - |
| 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% | - |
| Mar 24, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.16 | 0.58% | - |
| Mar 23, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.06 | 0.59% | - |
| Mar 20, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 16.96 | -0.58% | - |
| Mar 19, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.06 | -2.84% | - |
| Mar 18, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.56 | -0.56% | - |
| Mar 17, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.66 | - | - |
| Mar 16, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.66 | - | - |
| Mar 13, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.66 | -1.67% | - |
| Mar 12, 2026 | 17.60 | 18.00 | 17.60 | 18.00 | 17.96 | 0.56% | - |
| Mar 11, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.86 | - | - |
| Mar 10, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.86 | 0.56% | - |
| Mar 9, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.76 | -1.66% | - |
| Mar 6, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.06 | -0.55% | - |
| Mar 5, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.16 | - | - |
| Mar 4, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.16 | 1.11% | - |
| Mar 3, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 17.96 | 1.69% | - |