Visa Inc. (FRA:3V64)
Germany · Delayed Price · Currency is EUR 286.00
-2.00 (-0.69%)
At close: Dec 1, 2025
Visa Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 287.50 | 287.70 | 286.00 | 286.00 | 286.00 | -0.69% | 335 |
| Nov 28, 2025 | 287.65 | 289.30 | 287.65 | 288.00 | 288.00 | 0.05% | 194 |
| Nov 27, 2025 | 288.25 | 288.75 | 287.55 | 287.85 | 287.85 | -0.42% | 448 |
| Nov 26, 2025 | 289.00 | 289.85 | 288.80 | 289.05 | 289.05 | -0.10% | 225 |
| Nov 25, 2025 | 285.15 | 289.35 | 285.00 | 289.35 | 289.35 | 1.47% | 616 |
| Nov 24, 2025 | 285.65 | 286.70 | 283.80 | 285.15 | 285.15 | -0.52% | 682 |
| Nov 21, 2025 | 281.30 | 286.65 | 281.30 | 286.65 | 286.65 | 1.97% | 80 |
| Nov 20, 2025 | 282.85 | 283.65 | 281.10 | 281.10 | 281.10 | 1.22% | 378 |
| Nov 19, 2025 | 277.05 | 278.45 | 276.85 | 277.70 | 277.70 | 0.63% | 276 |
| Nov 18, 2025 | 280.10 | 281.15 | 275.80 | 275.95 | 275.95 | -1.99% | 775 |
| Nov 17, 2025 | 284.80 | 286.40 | 281.55 | 281.55 | 281.55 | -0.88% | 122 |
| Nov 14, 2025 | 289.15 | 289.80 | 284.00 | 284.05 | 284.05 | -1.66% | 412 |
| Nov 13, 2025 | 292.55 | 293.05 | 288.85 | 288.85 | 288.85 | -1.73% | 131 |
| Nov 12, 2025 | 291.65 | 295.20 | 291.65 | 293.95 | 293.95 | 1.66% | 294 |
| Nov 11, 2025 | 289.60 | 289.60 | 288.35 | 289.15 | 288.57 | -0.50% | 245 |
| Nov 10, 2025 | 292.65 | 292.65 | 290.60 | 290.60 | 290.02 | 0.14% | 1,425 |
| Nov 7, 2025 | 292.60 | 292.65 | 290.20 | 290.20 | 289.62 | -0.03% | 63 |
| Nov 6, 2025 | 294.85 | 295.50 | 290.30 | 290.30 | 289.72 | -1.98% | 1,451 |
| Nov 5, 2025 | 295.50 | 296.45 | 293.65 | 296.15 | 295.56 | 0.24% | 695 |
| Nov 4, 2025 | 291.05 | 295.45 | 289.70 | 295.45 | 294.86 | 0.97% | 375 |
| Nov 3, 2025 | 295.05 | 296.95 | 291.10 | 292.60 | 292.02 | -1.30% | 406 |
| Oct 31, 2025 | 297.65 | 297.65 | 294.55 | 296.45 | 295.86 | -0.69% | 371 |
| Oct 30, 2025 | 293.30 | 302.15 | 293.30 | 298.50 | 297.90 | 1.31% | 598 |
| Oct 29, 2025 | 299.30 | 300.75 | 294.50 | 294.65 | 294.06 | -0.32% | 1,506 |
| Oct 28, 2025 | 298.55 | 300.35 | 295.60 | 295.60 | 295.01 | -1.29% | 324 |
| Oct 27, 2025 | 300.10 | 300.55 | 298.75 | 299.45 | 298.85 | 0.18% | 168 |
| Oct 24, 2025 | 299.00 | 299.15 | 297.90 | 298.90 | 298.30 | 0.64% | 191 |
| Oct 23, 2025 | 297.45 | 299.15 | 297.00 | 297.00 | 296.41 | -0.07% | 180 |
| Oct 22, 2025 | 299.80 | 300.35 | 297.20 | 297.20 | 296.61 | -0.78% | 964 |
| Oct 21, 2025 | 295.60 | 299.55 | 295.60 | 299.55 | 298.95 | 1.06% | 258 |
| Oct 20, 2025 | 293.85 | 296.40 | 292.10 | 296.40 | 295.81 | 1.11% | 438 |
| Oct 17, 2025 | 285.25 | 293.15 | 284.00 | 293.15 | 292.56 | 2.20% | 351 |
| Oct 16, 2025 | 297.00 | 298.45 | 286.85 | 286.85 | 286.28 | -3.56% | 955 |
| Oct 15, 2025 | 299.50 | 300.90 | 296.95 | 297.45 | 296.86 | -0.44% | 506 |
| Oct 14, 2025 | 295.15 | 299.10 | 295.15 | 298.75 | 298.15 | 0.66% | 390 |
| Oct 13, 2025 | 296.60 | 300.00 | 296.60 | 296.80 | 296.21 | 0.19% | 122 |
| Oct 10, 2025 | 299.80 | 300.45 | 296.25 | 296.25 | 295.66 | -1.07% | 192 |
| Oct 9, 2025 | 301.95 | 303.60 | 299.45 | 299.45 | 298.85 | -1.82% | 456 |
| Oct 8, 2025 | 303.95 | 305.00 | 302.55 | 305.00 | 304.39 | 1.24% | 500 |
| Oct 7, 2025 | 298.05 | 303.10 | 298.05 | 301.25 | 300.65 | 1.12% | 394 |
| Oct 6, 2025 | 298.55 | 300.40 | 297.90 | 297.90 | 297.30 | -0.72% | 323 |
| Oct 3, 2025 | 295.25 | 300.05 | 295.25 | 300.05 | 299.45 | 1.69% | 534 |
| Oct 2, 2025 | 296.05 | 296.35 | 293.80 | 295.05 | 294.46 | -0.51% | 789 |
| Oct 1, 2025 | 291.30 | 296.55 | 288.90 | 296.55 | 295.96 | 2.17% | 439 |
| Sep 30, 2025 | 289.35 | 291.75 | 289.25 | 290.25 | 289.67 | 0.09% | 914 |
| Sep 29, 2025 | 287.80 | 290.00 | 287.00 | 290.00 | 289.42 | 0.54% | 399 |
| Sep 26, 2025 | 287.05 | 288.85 | 287.05 | 288.45 | 287.87 | 0.30% | 740 |
| Sep 25, 2025 | 288.20 | 289.00 | 287.60 | 287.60 | 287.03 | -0.16% | 179 |
| Sep 24, 2025 | 287.15 | 288.95 | 287.15 | 288.05 | 287.47 | 0.31% | 194 |
| Sep 23, 2025 | 291.40 | 292.10 | 287.15 | 287.15 | 286.58 | -1.46% | 545 |