Visa Inc. (FRA:3V64)
Germany · Delayed Price · Currency is EUR 271.90
+1.55 (0.57%)
At close: Feb 20, 2026
Visa Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 271.95 | 272.05 | 270.60 | 271.90 | 271.90 | 0.57% | 521 |
| Feb 19, 2026 | 271.55 | 271.85 | 269.30 | 270.35 | 270.35 | -0.90% | 404 |
| Feb 18, 2026 | 270.00 | 272.80 | 270.00 | 272.80 | 272.80 | 1.00% | 699 |
| Feb 17, 2026 | 266.25 | 271.45 | 264.75 | 270.10 | 270.10 | 1.92% | 611 |
| Feb 16, 2026 | 264.25 | 266.25 | 262.25 | 265.00 | 265.00 | -0.15% | 586 |
| Feb 13, 2026 | 273.05 | 274.10 | 265.40 | 265.40 | 265.40 | -3.23% | 992 |
| Feb 12, 2026 | 278.85 | 278.85 | 274.25 | 274.25 | 274.25 | -1.01% | 231 |
| Feb 11, 2026 | 275.05 | 277.90 | 275.05 | 277.05 | 277.05 | 0.40% | 207 |
| Feb 10, 2026 | 273.55 | 275.95 | 273.10 | 275.95 | 275.95 | 0.66% | 400 |
| Feb 9, 2026 | 278.85 | 279.85 | 274.15 | 274.15 | 273.59 | -1.35% | 146 |
| Feb 6, 2026 | 278.80 | 281.70 | 277.35 | 277.90 | 277.33 | -1.31% | 691 |
| Feb 5, 2026 | 278.85 | 283.05 | 278.70 | 281.60 | 281.02 | 0.97% | 147 |
| Feb 4, 2026 | 278.80 | 278.95 | 275.35 | 278.90 | 278.33 | -1.48% | 745 |
| Feb 3, 2026 | 282.75 | 283.65 | 279.65 | 283.10 | 282.52 | 0.62% | 695 |
| Feb 2, 2026 | 271.00 | 281.35 | 270.00 | 281.35 | 280.77 | 3.30% | 601 |
| Jan 30, 2026 | 273.10 | 276.20 | 271.00 | 272.35 | 271.79 | -1.39% | 715 |
| Jan 29, 2026 | 273.00 | 276.75 | 271.40 | 276.20 | 275.63 | 0.75% | 1,145 |
| Jan 28, 2026 | 272.20 | 274.15 | 270.90 | 274.15 | 273.59 | 1.54% | 1,391 |
| Jan 27, 2026 | 277.15 | 277.95 | 270.00 | 270.00 | 269.45 | -1.68% | 653 |
| Jan 26, 2026 | 276.05 | 276.05 | 274.35 | 274.60 | 274.04 | -1.03% | 1,008 |
| Jan 23, 2026 | 278.00 | 278.55 | 277.10 | 277.45 | 276.88 | 0.16% | 121 |
| Jan 22, 2026 | 278.95 | 279.45 | 277.00 | 277.00 | 276.43 | -0.77% | 358 |
| Jan 21, 2026 | 277.85 | 279.15 | 276.95 | 279.15 | 278.58 | 0.29% | 296 |
| Jan 20, 2026 | 279.35 | 279.35 | 275.80 | 278.35 | 277.78 | -0.98% | 856 |
| Jan 19, 2026 | 280.05 | 281.10 | 279.05 | 281.10 | 280.52 | -0.92% | 683 |
| Jan 16, 2026 | 283.30 | 283.70 | 281.25 | 283.70 | 283.12 | 0.76% | 420 |
| Jan 15, 2026 | 283.00 | 285.80 | 281.55 | 281.55 | 280.97 | -0.49% | 642 |
| Jan 14, 2026 | 281.95 | 282.95 | 278.90 | 282.95 | 282.37 | 0.39% | 557 |
| Jan 13, 2026 | 294.10 | 294.10 | 277.90 | 281.85 | 281.27 | -4.44% | 1,300 |
| Jan 12, 2026 | 296.25 | 296.25 | 288.90 | 294.95 | 294.34 | -2.16% | 1,054 |
| Jan 9, 2026 | 302.00 | 303.10 | 300.80 | 301.45 | 300.83 | -0.76% | 398 |
| Jan 8, 2026 | 304.60 | 305.25 | 300.85 | 303.75 | 303.13 | -0.38% | 723 |
| Jan 7, 2026 | 305.80 | 306.60 | 303.45 | 304.90 | 304.27 | -0.07% | 708 |
| Jan 6, 2026 | 300.45 | 305.10 | 300.45 | 305.10 | 304.47 | 0.93% | 184 |
| Jan 5, 2026 | 296.50 | 304.05 | 295.00 | 302.30 | 301.68 | 1.99% | 511 |
| Jan 2, 2026 | 299.85 | 300.65 | 293.35 | 296.40 | 295.79 | -1.61% | 603 |
| Dec 30, 2025 | 300.05 | 301.25 | 300.05 | 301.25 | 300.63 | -0.02% | 3 |
| Dec 29, 2025 | 301.05 | 302.05 | 300.60 | 301.30 | 300.68 | 0.25% | 801 |
| Dec 23, 2025 | 299.15 | 300.60 | 298.10 | 300.55 | 299.93 | 0.20% | 157 |
| Dec 22, 2025 | 298.80 | 300.60 | 297.25 | 299.95 | 299.33 | 0.65% | 548 |
| Dec 19, 2025 | 294.75 | 298.00 | 294.65 | 298.00 | 297.39 | 1.29% | 520 |
| Dec 18, 2025 | 292.70 | 296.20 | 292.70 | 294.20 | 293.60 | 0.09% | 210 |
| Dec 17, 2025 | 294.30 | 295.15 | 293.40 | 293.95 | 293.35 | -0.19% | 375 |
| Dec 16, 2025 | 294.30 | 295.10 | 293.95 | 294.50 | 293.90 | -0.19% | 207 |
| Dec 15, 2025 | 296.75 | 297.90 | 294.55 | 295.05 | 294.44 | -0.15% | 899 |
| Dec 12, 2025 | 294.25 | 297.95 | 294.25 | 295.50 | 294.89 | 1.56% | 355 |
| Dec 11, 2025 | 278.50 | 290.95 | 277.55 | 290.95 | 290.35 | 4.47% | 829 |
| Dec 10, 2025 | 280.25 | 281.80 | 278.50 | 278.50 | 277.93 | -0.55% | 125 |
| Dec 9, 2025 | 280.25 | 281.00 | 279.95 | 280.05 | 279.47 | -0.32% | 841 |
| Dec 8, 2025 | 284.85 | 286.20 | 280.95 | 280.95 | 280.37 | -1.99% | 569 |