Visa Inc. (FRA:3V64)
Germany · Delayed Price · Currency is EUR 329.45
+1.75 (0.53%)
Last updated: Aug 26, 2026, 10:48 AM CET
FRA:3V64 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 6, 2026 | 315.60 | 316.95 | 306.45 | 312.55 | 311.97 | 0.82% | 1,639 |
| Jul 3, 2026 | 317.10 | 317.10 | 310.00 | 310.00 | 309.43 | -1.90% | 359 |
| Jul 2, 2026 | 308.80 | 316.00 | 307.80 | 316.00 | 315.42 | 2.60% | 828 |
| Jul 1, 2026 | 299.00 | 309.95 | 299.00 | 308.00 | 307.43 | 2.22% | 444 |
| Jun 30, 2026 | 301.70 | 301.70 | 299.60 | 301.30 | 300.74 | 0.65% | 363 |
| Jun 29, 2026 | 296.10 | 302.50 | 295.05 | 299.35 | 298.80 | 1.06% | 1,469 |
| Jun 26, 2026 | 290.65 | 296.75 | 290.65 | 296.20 | 295.65 | 0.73% | 183 |
| Jun 25, 2026 | 291.60 | 297.50 | 290.45 | 294.05 | 293.51 | 0.67% | 695 |
| Jun 24, 2026 | 288.80 | 293.00 | 288.80 | 292.10 | 291.56 | 1.32% | 313 |
| Jun 23, 2026 | 284.90 | 288.35 | 284.90 | 288.30 | 287.77 | 0.19% | 175 |
| Jun 22, 2026 | 285.85 | 290.40 | 285.85 | 287.75 | 287.22 | 0.79% | 213 |
| Jun 19, 2026 | 286.00 | 287.20 | 285.50 | 285.50 | 284.97 | -0.10% | 43 |
| Jun 18, 2026 | 287.50 | 289.35 | 285.80 | 285.80 | 285.27 | -0.76% | 1,158 |
| Jun 17, 2026 | 286.55 | 290.00 | 286.50 | 288.00 | 287.47 | 0.93% | 809 |