Visa Inc. (FRA:3V64)
Germany · Delayed Price · Currency is EUR 297.00
-0.20 (-0.07%)
Last updated: Oct 23, 2025, 4:22 PM CET
Visa Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 297.45 | 299.15 | 297.00 | 297.00 | 297.00 | -0.07% | 180 |
| Oct 22, 2025 | 299.80 | 300.35 | 297.20 | 297.20 | 297.20 | -0.78% | 964 |
| Oct 21, 2025 | 295.60 | 299.55 | 295.60 | 299.55 | 299.55 | 1.06% | 258 |
| Oct 20, 2025 | 293.85 | 296.40 | 292.10 | 296.40 | 296.40 | 1.11% | 438 |
| Oct 17, 2025 | 285.25 | 293.15 | 284.00 | 293.15 | 293.15 | 2.20% | 351 |
| Oct 16, 2025 | 297.00 | 298.45 | 286.85 | 286.85 | 286.85 | -3.56% | 955 |
| Oct 15, 2025 | 299.50 | 300.90 | 296.95 | 297.45 | 297.45 | -0.44% | 506 |
| Oct 14, 2025 | 295.15 | 299.10 | 295.15 | 298.75 | 298.75 | 0.66% | 390 |
| Oct 13, 2025 | 296.60 | 300.00 | 296.60 | 296.80 | 296.80 | 0.19% | 122 |
| Oct 10, 2025 | 299.80 | 300.45 | 296.25 | 296.25 | 296.25 | -1.07% | 192 |
| Oct 9, 2025 | 301.95 | 303.60 | 299.45 | 299.45 | 299.45 | -1.82% | 456 |
| Oct 8, 2025 | 303.95 | 305.00 | 302.55 | 305.00 | 305.00 | 1.24% | 500 |
| Oct 7, 2025 | 298.05 | 303.10 | 298.05 | 301.25 | 301.25 | 1.12% | 394 |
| Oct 6, 2025 | 298.55 | 300.40 | 297.90 | 297.90 | 297.90 | -0.72% | 323 |
| Oct 3, 2025 | 295.25 | 300.05 | 295.25 | 300.05 | 300.05 | 1.69% | 534 |
| Oct 2, 2025 | 296.05 | 296.35 | 293.80 | 295.05 | 295.05 | -0.51% | 789 |
| Oct 1, 2025 | 291.30 | 296.55 | 288.90 | 296.55 | 296.55 | 2.17% | 3,609 |
| Sep 30, 2025 | 289.35 | 291.75 | 289.25 | 290.25 | 290.25 | 0.09% | 914 |
| Sep 29, 2025 | 287.80 | 290.00 | 287.00 | 290.00 | 290.00 | 0.54% | 399 |
| Sep 26, 2025 | 287.05 | 288.85 | 287.05 | 288.45 | 288.45 | 0.30% | 740 |
| Sep 25, 2025 | 288.20 | 289.00 | 287.60 | 287.60 | 287.60 | -0.16% | 1,365 |
| Sep 24, 2025 | 287.15 | 288.95 | 287.15 | 288.05 | 288.05 | 0.31% | 194 |
| Sep 23, 2025 | 291.40 | 292.10 | 287.15 | 287.15 | 287.15 | -1.46% | 545 |
| Sep 22, 2025 | 291.20 | 291.95 | 288.20 | 291.40 | 291.40 | 0.74% | 333 |
| Sep 19, 2025 | 288.00 | 290.00 | 288.00 | 289.25 | 289.25 | 0.68% | 402 |
| Sep 18, 2025 | 293.70 | 294.10 | 287.30 | 287.30 | 287.30 | -1.59% | 192 |
| Sep 17, 2025 | 286.30 | 291.95 | 286.30 | 291.95 | 291.95 | 1.62% | 136 |
| Sep 16, 2025 | 287.70 | 287.85 | 284.10 | 287.30 | 287.30 | -0.14% | 259 |
| Sep 15, 2025 | 289.60 | 290.55 | 287.70 | 287.70 | 287.70 | -0.59% | 160 |
| Sep 12, 2025 | 293.50 | 293.50 | 289.40 | 289.40 | 289.40 | -0.79% | 538 |
| Sep 11, 2025 | 288.90 | 291.70 | 288.40 | 291.70 | 291.70 | 0.85% | 554 |
| Sep 10, 2025 | 292.90 | 293.95 | 287.80 | 289.25 | 289.25 | -1.77% | 297 |
| Sep 9, 2025 | 291.30 | 294.45 | 290.20 | 294.45 | 294.45 | 1.17% | 198 |
| Sep 8, 2025 | 292.60 | 293.30 | 290.95 | 291.05 | 291.05 | -0.39% | 253 |
| Sep 5, 2025 | 300.40 | 301.25 | 291.80 | 292.20 | 292.20 | -2.79% | 347 |
| Sep 4, 2025 | 300.90 | 302.40 | 300.60 | 300.60 | 300.60 | 0.15% | 15 |
| Sep 3, 2025 | 299.35 | 300.35 | 298.60 | 300.15 | 300.15 | 0.10% | 231 |
| Sep 2, 2025 | 300.30 | 301.90 | 297.70 | 299.85 | 299.85 | -0.25% | 538 |
| Sep 1, 2025 | 300.35 | 302.40 | 299.90 | 300.60 | 300.60 | 0.10% | 520 |
| Aug 29, 2025 | 299.05 | 300.70 | 299.05 | 300.30 | 300.30 | 0.32% | 50 |
| Aug 28, 2025 | 300.85 | 302.45 | 299.35 | 299.35 | 299.35 | -0.35% | 122 |
| Aug 27, 2025 | 302.45 | 303.90 | 300.40 | 300.40 | 300.40 | 0.50% | 277 |
| Aug 26, 2025 | 299.30 | 302.10 | 298.90 | 298.90 | 298.90 | 0.37% | 214 |
| Aug 25, 2025 | 298.65 | 298.65 | 297.80 | 297.80 | 297.80 | -0.35% | 10 |
| Aug 22, 2025 | 296.15 | 300.45 | 295.80 | 298.85 | 298.85 | 0.76% | 321 |
| Aug 21, 2025 | 294.55 | 296.65 | 294.20 | 296.60 | 296.60 | 0.63% | 52 |
| Aug 20, 2025 | 294.25 | 297.00 | 293.60 | 294.75 | 294.75 | 0.27% | 330 |
| Aug 19, 2025 | 293.45 | 294.70 | 292.60 | 293.95 | 293.95 | 0.09% | 569 |
| Aug 18, 2025 | 294.50 | 295.20 | 293.70 | 293.70 | 293.70 | -0.02% | 346 |
| Aug 15, 2025 | 295.90 | 297.00 | 293.70 | 293.75 | 293.75 | -0.89% | 116 |