Visa Inc. (FRA:3V64)
Germany · Delayed Price · Currency is EUR 307.35
+0.90 (0.29%)
Last updated: Jul 31, 2025
Activision Blizzard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 305.10 | 307.35 | 304.20 | 304.20 | - | -0.73% | 3,148 |
| Jul 30, 2025 | 297.35 | 310.00 | 297.35 | 306.45 | - | 0.86% | 5,714 |
| 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 |
| Jun 20, 2025 | 295.65 | 296.50 | 292.45 | 293.35 | - | -0.20% | 637 |
| Jun 19, 2025 | 296.25 | 296.60 | 293.95 | 293.95 | - | -0.24% | 278 |
| Jun 18, 2025 | 311.65 | 311.65 | 294.65 | 294.65 | - | -5.45% | 426 |
| Jun 17, 2025 | 306.30 | 312.35 | 304.90 | 311.65 | - | 0.84% | 339 |
| Jun 16, 2025 | 306.55 | 310.70 | 306.25 | 309.05 | - | 1.00% | 533 |
| Jun 13, 2025 | 318.75 | 318.80 | 300.00 | 306.00 | - | -4.45% | 208 |
| Jun 12, 2025 | 322.80 | 322.80 | 319.55 | 320.25 | - | -1.36% | 307 |
| Jun 11, 2025 | 323.70 | 326.00 | 323.00 | 324.65 | - | 0.19% | 541 |
| Jun 10, 2025 | 321.05 | 324.05 | 320.55 | 324.05 | - | 1.01% | 137 |
| Jun 9, 2025 | 324.55 | 325.20 | 320.00 | 320.80 | - | -1.12% | 80 |
| Jun 6, 2025 | 320.85 | 325.35 | 320.85 | 324.45 | - | 1.12% | 404 |
| Jun 5, 2025 | 322.15 | 325.25 | 320.85 | 320.85 | - | -0.68% | 630 |
| Jun 4, 2025 | 321.55 | 323.45 | 320.20 | 323.05 | - | 0.37% | 487 |
| Jun 3, 2025 | 318.65 | 321.85 | 318.30 | 321.85 | - | 1.29% | 215 |
| Jun 2, 2025 | 320.00 | 320.00 | 315.00 | 317.75 | - | -1.47% | 439 |
| May 30, 2025 | 319.50 | 322.50 | 318.90 | 322.50 | - | 1.30% | 225 |
| May 29, 2025 | 322.50 | 322.50 | 318.35 | 318.35 | - | 0.30% | 74 |
| May 28, 2025 | 317.45 | 318.35 | 316.90 | 317.40 | - | 0.17% | 305 |
| May 27, 2025 | 313.50 | 316.85 | 313.50 | 316.85 | - | 1.07% | 565 |
| May 26, 2025 | 311.50 | 315.65 | 311.50 | 313.50 | - | 0.61% | 553 |
| May 23, 2025 | 316.05 | 316.95 | 310.90 | 311.60 | - | -2.17% | 485 |