Visa Inc. (FRA:3V64)
Germany · Delayed Price · Currency is EUR 300.30
+0.95 (0.32%)
At close: Aug 29, 2025
Visa Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 299.05 | 300.70 | 299.05 | 300.30 | - | 0.32% | 50 |
| Aug 28, 2025 | 300.85 | 302.45 | 299.35 | 299.35 | - | -0.35% | 122 |
| Aug 27, 2025 | 302.45 | 303.90 | 300.40 | 300.40 | - | 0.50% | 277 |
| Aug 26, 2025 | 299.30 | 302.10 | 298.90 | 298.90 | - | 0.37% | 214 |
| Aug 25, 2025 | 298.65 | 298.65 | 297.80 | 297.80 | - | -0.35% | 10 |
| Aug 22, 2025 | 296.15 | 300.45 | 295.80 | 298.85 | - | 0.76% | 321 |
| Aug 21, 2025 | 294.55 | 296.65 | 294.20 | 296.60 | - | 0.63% | 52 |
| Aug 20, 2025 | 294.25 | 297.00 | 293.60 | 294.75 | - | 0.27% | 330 |
| Aug 19, 2025 | 293.45 | 294.70 | 292.60 | 293.95 | - | 0.09% | 569 |
| Aug 18, 2025 | 294.50 | 295.20 | 293.70 | 293.70 | - | -0.02% | 346 |
| Aug 15, 2025 | 295.90 | 297.00 | 293.70 | 293.75 | - | -0.89% | 116 |
| Aug 14, 2025 | 292.25 | 296.40 | 292.25 | 296.40 | - | 1.63% | 358 |
| Aug 13, 2025 | 287.85 | 293.40 | 287.60 | 291.65 | - | 1.32% | 407 |
| Aug 12, 2025 | 291.00 | 291.00 | 286.95 | 287.85 | - | -0.40% | 283 |
| Aug 11, 2025 | 289.45 | 290.55 | 289.00 | 289.00 | - | -0.09% | 524 |
| Aug 8, 2025 | 285.20 | 289.25 | 285.20 | 289.25 | - | 1.46% | 214 |
| Aug 7, 2025 | 291.50 | 293.75 | 284.45 | 285.10 | - | -1.99% | 462 |
| Aug 6, 2025 | 291.70 | 292.70 | 289.05 | 290.90 | - | -0.24% | 685 |
| Aug 5, 2025 | 296.25 | 297.45 | 291.05 | 291.60 | - | -1.27% | 159 |
| Aug 4, 2025 | 294.25 | 296.15 | 294.25 | 295.35 | - | 0.39% | 479 |
| Aug 1, 2025 | 302.55 | 302.55 | 293.50 | 294.20 | - | -3.29% | 551 |
| Jul 31, 2025 | 305.10 | 307.35 | 304.20 | 304.20 | - | -0.73% | 1,453 |
| Jul 30, 2025 | 297.35 | 310.00 | 297.35 | 306.45 | - | 0.86% | 1,281 |
| Jul 29, 2025 | 307.05 | 309.00 | 303.85 | 303.85 | - | -1.01% | 397 |
| Jul 28, 2025 | 305.25 | 307.30 | 305.25 | 306.95 | - | 1.12% | 77 |
| Jul 25, 2025 | 301.15 | 303.55 | 301.15 | 303.55 | - | 0.85% | 41 |
| Jul 24, 2025 | 302.10 | 302.65 | 301.00 | 301.00 | - | -0.15% | 128 |
| Jul 23, 2025 | 300.20 | 302.20 | 300.05 | 301.45 | - | 0.84% | 361 |
| Jul 22, 2025 | 300.05 | 302.20 | 298.95 | 298.95 | - | -0.78% | 357 |
| Jul 21, 2025 | 300.85 | 302.45 | 299.25 | 301.30 | - | 0.43% | 378 |
| Jul 18, 2025 | 301.05 | 301.05 | 298.10 | 300.00 | - | -0.76% | 85 |
| Jul 17, 2025 | 301.45 | 302.90 | 301.30 | 302.30 | - | 0.57% | 780 |
| Jul 16, 2025 | 298.30 | 301.05 | 297.20 | 300.60 | - | 0.35% | 529 |
| Jul 15, 2025 | 300.35 | 300.60 | 298.25 | 299.55 | - | -0.33% | 338 |
| Jul 14, 2025 | 297.10 | 300.55 | 296.45 | 300.55 | - | 1.18% | 313 |
| Jul 11, 2025 | 304.05 | 304.05 | 296.85 | 297.05 | - | -2.61% | 762 |
| Jul 10, 2025 | 303.70 | 305.05 | 303.50 | 305.00 | - | 0.16% | 257 |
| Jul 9, 2025 | 302.70 | 305.20 | 301.95 | 304.50 | - | 1.05% | 627 |
| Jul 8, 2025 | 303.35 | 305.10 | 301.35 | 301.35 | - | -0.95% | 278 |
| Jul 7, 2025 | 304.15 | 305.95 | 302.55 | 304.25 | - | 0.86% | 213 |
| Jul 4, 2025 | 304.00 | 304.50 | 301.65 | 301.65 | - | -0.92% | 242 |
| Jul 3, 2025 | 300.05 | 304.65 | 300.05 | 304.45 | - | 1.65% | 99 |
| Jul 2, 2025 | 301.70 | 302.60 | 297.30 | 299.50 | - | -0.81% | 455 |
| Jul 1, 2025 | 300.70 | 302.05 | 298.50 | 301.95 | - | 0.15% | 594 |
| Jun 30, 2025 | 298.10 | 301.50 | 297.40 | 301.50 | - | 1.26% | 1,594 |
| Jun 27, 2025 | 296.45 | 297.95 | 295.85 | 297.75 | - | 1.17% | 1,168 |
| Jun 26, 2025 | 296.05 | 296.10 | 293.00 | 294.30 | - | -2.45% | 447 |
| Jun 25, 2025 | 302.65 | 303.45 | 299.05 | 301.70 | - | -0.59% | 349 |
| Jun 24, 2025 | 298.25 | 303.50 | 298.25 | 303.50 | - | 2.55% | 459 |
| Jun 23, 2025 | 293.75 | 295.95 | 293.50 | 295.95 | - | 0.89% | 321 |