Visa Inc. (FRA:3V64)
Germany · Delayed Price · Currency is EUR 325.20
+5.20 (1.63%)
Last updated: Sep 14, 2026, 8:07 PM CET
FRA:3V64 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 321.95 | 325.25 | 321.95 | 325.20 | 325.20 | 1.62% | 1,537 |
| Sep 11, 2026 | 316.70 | 320.00 | 316.70 | 320.00 | 320.00 | 1.36% | 523 |
| Sep 10, 2026 | 316.75 | 318.80 | 315.15 | 315.70 | 315.70 | -0.25% | 700 |
| Sep 9, 2026 | 318.35 | 318.35 | 314.50 | 316.50 | 316.50 | -0.19% | 1,344 |
| Sep 8, 2026 | 319.70 | 322.10 | 316.75 | 317.10 | 317.10 | -2.01% | 951 |
| Sep 7, 2026 | 322.10 | 323.60 | 322.10 | 323.60 | 323.60 | 0.54% | 1,212 |
| Sep 4, 2026 | 324.75 | 326.15 | 321.80 | 321.85 | 321.85 | -1.08% | 747 |
| Sep 3, 2026 | 325.70 | 329.05 | 324.85 | 325.35 | 325.35 | -0.49% | 1,044 |
| Sep 2, 2026 | 322.65 | 327.40 | 320.90 | 326.95 | 326.95 | 1.32% | 822 |
| Sep 1, 2026 | 326.55 | 328.10 | 322.70 | 322.70 | 322.70 | -1.44% | 427 |
| Aug 31, 2026 | 329.05 | 329.05 | 327.05 | 327.40 | 327.40 | -0.89% | 667 |
| Aug 28, 2026 | 325.50 | 330.40 | 324.95 | 330.35 | 330.35 | 1.10% | 1,155 |
| Aug 27, 2026 | 328.85 | 328.95 | 325.25 | 326.75 | 326.75 | -0.92% | 1,230 |
| Aug 26, 2026 | 329.05 | 331.00 | 327.60 | 329.80 | 329.80 | 0.64% | 1,085 |
| Aug 25, 2026 | 328.75 | 328.75 | 325.90 | 327.70 | 327.70 | 0.34% | 1,188 |
| Aug 24, 2026 | 318.05 | 327.40 | 318.00 | 326.60 | 326.60 | 2.74% | 926 |
| Aug 21, 2026 | 312.30 | 317.90 | 312.15 | 317.90 | 317.90 | 1.13% | 737 |
| Aug 20, 2026 | 313.65 | 315.65 | 311.60 | 314.35 | 314.35 | -0.85% | 2,685 |
| Aug 19, 2026 | 313.60 | 317.35 | 312.30 | 317.05 | 317.05 | 0.71% | 1,200 |
| Aug 18, 2026 | 310.05 | 315.95 | 310.00 | 314.80 | 314.80 | 1.06% | 1,641 |
| Aug 17, 2026 | 314.05 | 314.65 | 311.05 | 311.50 | 311.50 | -1.08% | 1,820 |
| Aug 14, 2026 | 315.75 | 316.80 | 314.85 | 314.90 | 314.90 | 0.64% | 1,288 |
| Aug 13, 2026 | 312.25 | 314.80 | 311.65 | 312.90 | 312.90 | 0.21% | 2,049 |
| Aug 12, 2026 | 314.95 | 314.95 | 311.40 | 312.25 | 312.25 | -0.94% | 2,795 |
| Aug 11, 2026 | 312.15 | 315.85 | 311.65 | 315.20 | 315.20 | 1.46% | 2,130 |
| Aug 10, 2026 | 314.35 | 314.60 | 311.25 | 311.25 | 310.67 | -0.80% | 1,509 |
| Aug 7, 2026 | 321.00 | 321.85 | 313.25 | 313.75 | 313.17 | -2.18% | 2,054 |
| Aug 6, 2026 | 320.20 | 321.85 | 317.85 | 320.75 | 320.16 | 0.64% | 3,241 |
| Aug 5, 2026 | 321.00 | 323.00 | 318.10 | 318.70 | 318.11 | -0.70% | 3,434 |
| Aug 4, 2026 | 318.80 | 321.35 | 314.85 | 320.95 | 320.36 | 0.72% | 3,085 |
| Aug 3, 2026 | 318.35 | 323.50 | 317.55 | 318.65 | 318.06 | 0.36% | 477 |
| Jul 31, 2026 | 317.55 | 319.05 | 316.35 | 317.50 | 316.91 | 0.57% | 781 |
| Jul 30, 2026 | 322.50 | 323.00 | 313.45 | 315.70 | 315.12 | -2.40% | 136 |
| Jul 29, 2026 | 320.00 | 328.45 | 311.00 | 323.45 | 322.85 | 0.47% | 795 |
| Jul 28, 2026 | 319.50 | 321.95 | 319.30 | 321.95 | 321.35 | 0.80% | 511 |
| Jul 27, 2026 | 312.50 | 319.40 | 312.05 | 319.40 | 318.81 | 2.60% | 1,455 |
| Jul 24, 2026 | 309.00 | 312.35 | 309.00 | 311.30 | 310.72 | 1.12% | 291 |
| Jul 23, 2026 | 308.75 | 310.10 | 307.85 | 307.85 | 307.28 | -0.55% | 291 |
| Jul 22, 2026 | 312.05 | 312.55 | 309.15 | 309.55 | 308.98 | -1.10% | 520 |
| Jul 21, 2026 | 315.75 | 315.75 | 311.55 | 313.00 | 312.42 | -1.18% | 323 |
| Jul 20, 2026 | 313.95 | 317.00 | 313.00 | 316.75 | 316.16 | 1.05% | 290 |
| Jul 17, 2026 | 319.15 | 320.00 | 313.45 | 313.45 | 312.87 | -1.12% | 529 |
| Jul 16, 2026 | 309.05 | 317.00 | 309.05 | 317.00 | 316.41 | 2.16% | 414 |
| Jul 15, 2026 | 309.95 | 312.90 | 309.95 | 310.30 | 309.73 | -0.43% | 272 |
| Jul 14, 2026 | 313.40 | 313.60 | 311.65 | 311.65 | 311.07 | -0.72% | 698 |
| Jul 13, 2026 | 306.65 | 315.10 | 306.05 | 313.90 | 313.32 | 3.36% | 406 |
| Jul 10, 2026 | 304.00 | 305.45 | 303.20 | 303.70 | 303.14 | -0.08% | 305 |
| Jul 9, 2026 | 303.40 | 304.40 | 300.75 | 303.95 | 303.39 | -0.12% | 155 |
| Jul 8, 2026 | 308.00 | 308.00 | 304.30 | 304.30 | 303.74 | -2.00% | 185 |
| Jul 7, 2026 | 311.25 | 311.25 | 304.40 | 310.50 | 309.93 | -0.66% | 555 |