Visa Inc. (FRA:3V64)
Germany · Delayed Price · Currency is EUR 291.40
+1.40 (0.48%)
Last updated: Sep 30, 2025, 5:17 PM CET
Visa Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 289.35 | 291.75 | 289.25 | 290.25 | 290.25 | 0.62% | 914 |
| Sep 29, 2025 | 288.45 | 288.45 | 288.45 | 288.45 | 288.45 | - | 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% | 179 |
| 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 |
| Aug 14, 2025 | 292.25 | 296.40 | 292.25 | 296.40 | 296.40 | 1.63% | 358 |
| Aug 13, 2025 | 287.85 | 293.40 | 287.60 | 291.65 | 291.65 | 1.32% | 1,425 |
| Aug 12, 2025 | 291.00 | 291.00 | 286.95 | 287.85 | 287.85 | -0.40% | 283 |
| Aug 11, 2025 | 289.45 | 290.55 | 289.00 | 289.00 | 288.41 | -0.09% | 524 |
| Aug 8, 2025 | 285.20 | 289.25 | 285.20 | 289.25 | 288.75 | 1.46% | 214 |
| Aug 7, 2025 | 291.50 | 293.75 | 284.45 | 285.10 | 284.60 | -1.99% | 462 |
| Aug 6, 2025 | 291.70 | 292.70 | 289.05 | 290.90 | 290.39 | -0.24% | 685 |
| Aug 5, 2025 | 296.25 | 297.45 | 291.05 | 291.60 | 291.09 | -1.27% | 159 |
| Aug 4, 2025 | 294.25 | 296.15 | 294.25 | 295.35 | 294.84 | 0.39% | 479 |
| Aug 1, 2025 | 302.55 | 302.55 | 293.50 | 294.20 | 293.69 | -3.29% | 551 |
| Jul 31, 2025 | 305.10 | 307.35 | 304.20 | 304.20 | 303.67 | -0.73% | 1,453 |
| Jul 30, 2025 | 297.35 | 310.00 | 297.35 | 306.45 | 305.92 | 0.86% | 1,281 |
| Jul 29, 2025 | 307.05 | 309.00 | 303.85 | 303.85 | 303.32 | -1.01% | 397 |
| Jul 28, 2025 | 305.25 | 307.30 | 305.25 | 306.95 | 306.42 | 1.12% | 77 |
| Jul 25, 2025 | 301.15 | 303.55 | 301.15 | 303.55 | 303.02 | 0.85% | 41 |
| Jul 24, 2025 | 302.10 | 302.65 | 301.00 | 301.00 | 300.48 | -0.15% | 128 |
| Jul 23, 2025 | 300.20 | 302.20 | 300.05 | 301.45 | 300.92 | 0.84% | 361 |