Visa Inc. (FRA:3V64)
Germany · Delayed Price · Currency is EUR 273.25
-1.45 (-0.53%)
Last updated: May 14, 2026, 8:57 AM CET
FRA:3V64 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 278.10 | 278.70 | 277.85 | 277.90 | - | - | - |
| May 12, 2026 | 274.50 | 277.90 | 274.50 | 277.90 | 277.90 | 1.20% | 387 |
| May 11, 2026 | 270.85 | 275.60 | 269.40 | 274.60 | 274.03 | 1.67% | 2,616 |
| May 8, 2026 | 274.35 | 274.85 | 269.50 | 270.10 | 269.54 | -1.78% | 459 |
| May 7, 2026 | 271.05 | 275.00 | 270.90 | 275.00 | 274.43 | 1.01% | 635 |
| May 6, 2026 | 274.50 | 275.60 | 271.00 | 272.25 | 271.69 | -0.73% | 641 |
| May 5, 2026 | 279.50 | 280.95 | 274.00 | 274.25 | 273.68 | -2.45% | 703 |
| May 4, 2026 | 279.45 | 281.20 | 279.35 | 281.15 | 280.57 | -0.25% | 577 |
| Apr 30, 2026 | 284.55 | 284.55 | 280.40 | 281.85 | 281.27 | -2.41% | 953 |
| Apr 29, 2026 | 277.00 | 289.80 | 276.30 | 288.80 | 288.20 | 9.02% | 934 |
| Apr 28, 2026 | 264.90 | 267.95 | 264.30 | 264.90 | 264.35 | 0.38% | 653 |
| Apr 27, 2026 | 263.65 | 264.30 | 262.85 | 263.90 | 263.35 | 0.11% | 340 |
| Apr 24, 2026 | 264.00 | 264.40 | 262.10 | 263.60 | 263.05 | 0.42% | 238 |
| Apr 23, 2026 | 265.35 | 265.85 | 262.30 | 262.50 | 261.96 | -0.49% | 97 |
| Apr 22, 2026 | 265.95 | 265.95 | 263.80 | 263.80 | 263.25 | -0.45% | 135 |
| Apr 21, 2026 | 266.85 | 267.75 | 265.00 | 265.00 | 264.45 | -0.51% | 1,629 |
| Apr 20, 2026 | 267.50 | 269.25 | 265.85 | 266.35 | 265.80 | -1.41% | 583 |
| Apr 17, 2026 | 268.75 | 270.15 | 267.65 | 270.15 | 269.59 | 0.76% | 328 |
| Apr 16, 2026 | 267.85 | 268.90 | 267.35 | 268.10 | 267.54 | 0.24% | 496 |
| Apr 15, 2026 | 264.10 | 267.45 | 264.10 | 267.45 | 266.90 | 1.42% | 159 |
| Apr 14, 2026 | 263.30 | 263.70 | 261.50 | 263.70 | 263.15 | 0.73% | 701 |
| Apr 13, 2026 | 259.50 | 262.10 | 258.45 | 261.80 | 261.26 | 0.83% | 273 |
| Apr 10, 2026 | 263.50 | 264.15 | 259.65 | 259.65 | 259.11 | -1.67% | 551 |
| Apr 9, 2026 | 264.25 | 264.50 | 260.45 | 264.05 | 263.50 | -0.30% | 186 |
| Apr 8, 2026 | 263.60 | 266.15 | 263.30 | 264.85 | 264.30 | 1.01% | 183 |
| Apr 7, 2026 | 264.00 | 264.00 | 261.25 | 262.20 | 261.66 | 0.36% | 537 |
| Apr 2, 2026 | 257.25 | 261.25 | 256.50 | 261.25 | 260.71 | 1.46% | 607 |
| Apr 1, 2026 | 262.95 | 263.10 | 254.00 | 257.50 | 256.97 | -1.53% | 369 |
| Mar 31, 2026 | 262.55 | 265.00 | 258.45 | 261.50 | 260.96 | 0.10% | 992 |
| Mar 30, 2026 | 256.70 | 261.25 | 256.00 | 261.25 | 260.71 | 1.36% | 1,220 |
| Mar 27, 2026 | 265.55 | 265.55 | 256.40 | 257.75 | 257.22 | -2.59% | 759 |
| Mar 26, 2026 | 263.90 | 265.05 | 262.80 | 264.60 | 264.05 | 0.88% | 382 |
| Mar 25, 2026 | 264.45 | 265.25 | 262.30 | 262.30 | 261.76 | -0.15% | 569 |
| Mar 24, 2026 | 262.30 | 263.40 | 260.85 | 262.70 | 262.16 | 0.23% | 451 |
| Mar 23, 2026 | 261.00 | 264.90 | 260.05 | 262.10 | 261.56 | 0.59% | 569 |
| Mar 20, 2026 | 260.10 | 262.15 | 257.95 | 260.55 | 260.01 | 1.18% | 1,277 |
| Mar 19, 2026 | 261.20 | 263.15 | 257.50 | 257.50 | 256.97 | -1.72% | 925 |
| Mar 18, 2026 | 268.70 | 268.80 | 262.00 | 262.00 | 261.46 | -1.87% | 248 |
| Mar 17, 2026 | 269.30 | 271.05 | 267.00 | 267.00 | 266.45 | -0.98% | 339 |
| Mar 16, 2026 | 269.30 | 270.10 | 266.95 | 269.65 | 269.09 | 0.35% | 1,558 |
| Mar 13, 2026 | 266.80 | 269.65 | 266.80 | 268.70 | 268.14 | -0.24% | 167 |
| Mar 12, 2026 | 265.40 | 269.35 | 265.40 | 269.35 | 268.79 | -0.28% | 214 |
| Mar 11, 2026 | 271.35 | 271.95 | 270.10 | 270.10 | 269.54 | -0.39% | 285 |
| Mar 10, 2026 | 272.00 | 272.45 | 268.00 | 271.15 | 270.59 | 0.54% | 121 |
| Mar 9, 2026 | 270.80 | 271.15 | 268.95 | 269.70 | 269.14 | -0.52% | 618 |
| Mar 6, 2026 | 275.15 | 276.40 | 270.15 | 271.10 | 270.54 | -1.35% | 576 |
| Mar 5, 2026 | 275.55 | 278.40 | 272.75 | 274.80 | 274.23 | -0.58% | 906 |
| Mar 4, 2026 | 274.45 | 278.75 | 274.45 | 276.40 | 275.83 | 0.05% | 269 |
| Mar 3, 2026 | 272.30 | 276.25 | 271.35 | 276.25 | 275.68 | 0.45% | 500 |
| Mar 2, 2026 | 267.00 | 275.00 | 267.00 | 275.00 | 274.43 | 2.34% | 605 |