Visa Inc. (FRA:3V64)
Germany · Delayed Price · Currency is EUR 321.95
+2.55 (0.80%)
Last updated: Jul 28, 2026, 4:29 PM CET
FRA:3V64 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 319.50 | 319.65 | 319.30 | 319.30 | - | -0.03% | 8 |
| Jul 27, 2026 | 312.50 | 319.40 | 312.05 | 319.40 | 319.40 | 2.60% | 1,455 |
| Jul 24, 2026 | 309.00 | 312.35 | 309.00 | 311.30 | 311.30 | 1.12% | 291 |
| Jul 23, 2026 | 308.75 | 310.10 | 307.85 | 307.85 | 307.85 | -0.55% | 291 |
| Jul 22, 2026 | 312.05 | 312.55 | 309.15 | 309.55 | 309.55 | -1.10% | 520 |
| Jul 21, 2026 | 315.75 | 315.75 | 311.55 | 313.00 | 313.00 | -1.18% | 323 |
| Jul 20, 2026 | 313.95 | 317.00 | 313.00 | 316.75 | 316.75 | 1.05% | 290 |
| Jul 17, 2026 | 319.15 | 320.00 | 313.45 | 313.45 | 313.45 | -1.12% | 529 |
| Jul 16, 2026 | 309.05 | 317.00 | 309.05 | 317.00 | 317.00 | 2.16% | 414 |
| Jul 15, 2026 | 309.95 | 312.90 | 309.95 | 310.30 | 310.30 | -0.43% | 272 |
| Jul 14, 2026 | 313.40 | 313.60 | 311.65 | 311.65 | 311.65 | -0.72% | 698 |
| Jul 13, 2026 | 306.65 | 315.10 | 306.05 | 313.90 | 313.90 | 3.36% | 406 |
| Jul 10, 2026 | 304.00 | 305.45 | 303.20 | 303.70 | 303.70 | -0.08% | 305 |
| Jul 9, 2026 | 303.40 | 304.40 | 300.75 | 303.95 | 303.95 | -0.12% | 155 |
| Jul 8, 2026 | 308.00 | 308.00 | 304.30 | 304.30 | 304.30 | -2.00% | 185 |
| Jul 7, 2026 | 311.25 | 311.25 | 304.40 | 310.50 | 310.50 | -0.66% | 555 |
| Jul 6, 2026 | 315.60 | 316.95 | 306.45 | 312.55 | 312.55 | 0.82% | 1,639 |
| Jul 3, 2026 | 317.10 | 317.10 | 310.00 | 310.00 | 310.00 | -1.90% | 359 |
| Jul 2, 2026 | 308.80 | 316.00 | 307.80 | 316.00 | 316.00 | 2.60% | 828 |
| Jul 1, 2026 | 299.00 | 309.95 | 299.00 | 308.00 | 308.00 | 2.22% | 444 |
| Jun 30, 2026 | 301.70 | 301.70 | 299.60 | 301.30 | 301.30 | 0.65% | 363 |
| Jun 29, 2026 | 296.10 | 302.50 | 295.05 | 299.35 | 299.35 | 1.06% | 1,469 |
| Jun 26, 2026 | 290.65 | 296.75 | 290.65 | 296.20 | 296.20 | 0.73% | 183 |
| Jun 25, 2026 | 291.60 | 297.50 | 290.45 | 294.05 | 294.05 | 0.67% | 695 |
| Jun 24, 2026 | 288.80 | 293.00 | 288.80 | 292.10 | 292.10 | 1.32% | 313 |
| Jun 23, 2026 | 284.90 | 288.35 | 284.90 | 288.30 | 288.30 | 0.19% | 175 |
| Jun 22, 2026 | 285.85 | 290.40 | 285.85 | 287.75 | 287.75 | 0.79% | 213 |
| Jun 19, 2026 | 286.00 | 287.20 | 285.50 | 285.50 | 285.50 | -0.10% | 43 |
| Jun 18, 2026 | 287.50 | 289.35 | 285.80 | 285.80 | 285.80 | -0.76% | 1,158 |
| Jun 17, 2026 | 286.55 | 290.00 | 286.50 | 288.00 | 288.00 | 0.93% | 809 |
| Jun 16, 2026 | 279.60 | 285.35 | 279.20 | 285.35 | 285.35 | 1.91% | 198 |
| Jun 15, 2026 | 278.90 | 280.85 | 277.35 | 280.00 | 280.00 | -0.21% | 833 |
| Jun 12, 2026 | 276.35 | 280.60 | 276.35 | 280.60 | 280.60 | 1.35% | 457 |
| Jun 11, 2026 | 279.50 | 280.50 | 276.85 | 276.85 | 276.85 | -1.34% | 272 |
| Jun 10, 2026 | 282.00 | 282.00 | 277.65 | 280.60 | 280.60 | 0.36% | 385 |
| Jun 9, 2026 | 277.05 | 279.60 | 276.15 | 279.60 | 279.60 | 0.79% | 401 |
| Jun 8, 2026 | 280.30 | 280.60 | 277.35 | 277.40 | 277.40 | -1.39% | 602 |
| Jun 5, 2026 | 276.90 | 281.30 | 275.65 | 281.30 | 281.30 | 1.48% | 836 |
| Jun 4, 2026 | 270.00 | 277.20 | 270.00 | 277.20 | 277.20 | 2.40% | 330 |
| Jun 3, 2026 | 274.00 | 274.05 | 267.45 | 270.70 | 270.70 | -0.70% | 546 |
| Jun 2, 2026 | 277.40 | 277.90 | 270.05 | 272.60 | 272.60 | -1.62% | 478 |
| Jun 1, 2026 | 279.30 | 280.95 | 275.75 | 277.10 | 277.10 | -2.31% | 896 |
| May 29, 2026 | 277.35 | 283.65 | 277.25 | 283.65 | 283.65 | 2.57% | 256 |
| May 28, 2026 | 282.50 | 283.35 | 276.55 | 276.55 | 276.55 | -2.28% | 824 |
| May 27, 2026 | 280.25 | 284.30 | 280.05 | 283.00 | 283.00 | 0.64% | 621 |
| May 26, 2026 | 283.55 | 283.80 | 279.90 | 281.20 | 281.20 | -0.92% | 977 |
| May 25, 2026 | 284.10 | 284.50 | 283.80 | 283.80 | 283.80 | -0.39% | 94 |
| May 22, 2026 | 284.85 | 286.75 | 284.30 | 284.90 | 284.90 | -0.09% | 206 |
| May 21, 2026 | 283.85 | 285.95 | 282.70 | 285.15 | 285.15 | 1.03% | 374 |
| May 20, 2026 | 284.40 | 285.35 | 282.00 | 282.25 | 282.25 | 0.11% | 360 |