Visa Inc. (FRA:3V64)
Germany · Delayed Price · Currency is EUR 272.35
-3.85 (-1.39%)
At close: Jan 30, 2026
Visa Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 273.10 | 276.20 | 271.00 | 272.35 | 272.35 | -1.39% | 715 |
| Jan 29, 2026 | 273.00 | 276.75 | 271.40 | 276.20 | 276.20 | 0.75% | 1,145 |
| Jan 28, 2026 | 272.20 | 274.15 | 270.90 | 274.15 | 274.15 | 1.54% | 1,391 |
| Jan 27, 2026 | 277.15 | 277.95 | 270.00 | 270.00 | 270.00 | -1.68% | 653 |
| Jan 26, 2026 | 276.05 | 276.05 | 274.35 | 274.60 | 274.60 | -1.03% | 1,008 |
| Jan 23, 2026 | 278.00 | 278.55 | 277.10 | 277.45 | 277.45 | 0.16% | 121 |
| Jan 22, 2026 | 278.95 | 279.45 | 277.00 | 277.00 | 277.00 | -0.77% | 358 |
| Jan 21, 2026 | 277.85 | 279.15 | 276.95 | 279.15 | 279.15 | 0.29% | 296 |
| Jan 20, 2026 | 279.35 | 279.35 | 275.80 | 278.35 | 278.35 | -0.98% | 856 |
| Jan 19, 2026 | 280.05 | 281.10 | 279.05 | 281.10 | 281.10 | -0.92% | 683 |
| Jan 16, 2026 | 283.30 | 283.70 | 281.25 | 283.70 | 283.70 | 0.76% | 420 |
| Jan 15, 2026 | 283.00 | 285.80 | 281.55 | 281.55 | 281.55 | -0.49% | 642 |
| Jan 14, 2026 | 281.95 | 282.95 | 278.90 | 282.95 | 282.95 | 0.39% | 557 |
| Jan 13, 2026 | 294.10 | 294.10 | 277.90 | 281.85 | 281.85 | -4.44% | 1,300 |
| Jan 12, 2026 | 296.25 | 296.25 | 288.90 | 294.95 | 294.95 | -2.16% | 1,054 |
| Jan 9, 2026 | 302.00 | 303.10 | 300.80 | 301.45 | 301.45 | -0.76% | 398 |
| Jan 8, 2026 | 304.60 | 305.25 | 300.85 | 303.75 | 303.75 | -0.38% | 723 |
| Jan 7, 2026 | 305.80 | 306.60 | 303.45 | 304.90 | 304.90 | -0.07% | 708 |
| Jan 6, 2026 | 300.45 | 305.10 | 300.45 | 305.10 | 305.10 | 0.93% | 184 |
| Jan 5, 2026 | 296.50 | 304.05 | 295.00 | 302.30 | 302.30 | 1.99% | 511 |
| Jan 2, 2026 | 299.85 | 300.65 | 293.35 | 296.40 | 296.40 | -1.61% | 603 |
| Dec 30, 2025 | 300.05 | 301.25 | 300.05 | 301.25 | 301.25 | -0.02% | 3 |
| Dec 29, 2025 | 301.05 | 302.05 | 300.60 | 301.30 | 301.30 | 0.25% | 801 |
| Dec 23, 2025 | 299.15 | 300.60 | 298.10 | 300.55 | 300.55 | 0.20% | 157 |
| Dec 22, 2025 | 298.80 | 300.60 | 297.25 | 299.95 | 299.95 | 0.65% | 548 |
| Dec 19, 2025 | 294.75 | 298.00 | 294.65 | 298.00 | 298.00 | 1.29% | 520 |
| Dec 18, 2025 | 292.70 | 296.20 | 292.70 | 294.20 | 294.20 | 0.09% | 210 |
| Dec 17, 2025 | 294.30 | 295.15 | 293.40 | 293.95 | 293.95 | -0.19% | 375 |
| Dec 16, 2025 | 294.30 | 295.10 | 293.95 | 294.50 | 294.50 | -0.19% | 207 |
| Dec 15, 2025 | 296.75 | 297.90 | 294.55 | 295.05 | 295.05 | -0.15% | 899 |
| Dec 12, 2025 | 294.25 | 297.95 | 294.25 | 295.50 | 295.50 | 1.56% | 355 |
| Dec 11, 2025 | 278.50 | 290.95 | 277.55 | 290.95 | 290.95 | 4.47% | 829 |
| Dec 10, 2025 | 280.25 | 281.80 | 278.50 | 278.50 | 278.50 | -0.55% | 125 |
| Dec 9, 2025 | 280.25 | 281.00 | 279.95 | 280.05 | 280.05 | -0.32% | 841 |
| Dec 8, 2025 | 284.85 | 286.20 | 280.95 | 280.95 | 280.95 | -1.99% | 569 |
| Dec 5, 2025 | 279.95 | 286.65 | 279.95 | 286.65 | 286.65 | 2.67% | 560 |
| Dec 4, 2025 | 283.30 | 283.90 | 278.60 | 279.20 | 279.20 | -1.83% | 904 |
| Dec 3, 2025 | 283.55 | 284.40 | 282.80 | 284.40 | 284.40 | 0.32% | 138 |
| Dec 2, 2025 | 284.75 | 286.05 | 283.45 | 283.50 | 283.50 | -0.87% | 591 |
| 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 |