Visa Inc. (FRA:3V64)
Germany · Delayed Price · Currency is EUR 365.55
-2.40 (-0.65%)
At close: Oct 23, 2026
FRA:3V64 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 368.55 | 368.95 | 363.50 | 365.55 | 365.55 | -0.65% | 993 |
| Oct 22, 2026 | 362.55 | 368.80 | 362.55 | 367.95 | 367.95 | 1.09% | 379 |
| Oct 21, 2026 | 362.75 | 364.90 | 360.25 | 364.00 | 364.00 | 0.48% | 898 |
| Oct 20, 2026 | 359.75 | 363.35 | 359.75 | 362.25 | 362.25 | 0.91% | 936 |
| Oct 19, 2026 | 357.50 | 359.35 | 355.10 | 359.00 | 359.00 | 0.42% | 674 |
| Oct 16, 2026 | 356.05 | 358.00 | 355.60 | 357.50 | 357.50 | 0.29% | 679 |
| Oct 15, 2026 | 352.85 | 358.25 | 351.60 | 356.45 | 356.45 | 1.81% | 958 |
| Oct 14, 2026 | 352.85 | 356.95 | 350.10 | 350.10 | 350.10 | -0.58% | 720 |
| Oct 13, 2026 | 350.95 | 354.00 | 349.25 | 352.15 | 352.15 | 0.57% | 542 |
| Oct 12, 2026 | 345.50 | 350.40 | 344.25 | 350.15 | 350.15 | 2.10% | 686 |
| Oct 9, 2026 | 333.25 | 342.95 | 333.25 | 342.95 | 342.95 | 1.83% | 650 |
| Oct 8, 2026 | 331.35 | 338.20 | 330.40 | 336.80 | 336.80 | 1.22% | 739 |
| Oct 7, 2026 | 329.05 | 333.05 | 329.05 | 332.75 | 332.75 | 1.31% | 523 |
| Oct 6, 2026 | 330.00 | 330.15 | 327.55 | 328.45 | 328.45 | -0.24% | 1,434 |
| Oct 5, 2026 | 321.95 | 329.40 | 321.10 | 329.25 | 329.25 | 2.99% | 572 |
| Oct 2, 2026 | 320.95 | 322.15 | 317.40 | 319.70 | 319.70 | -0.06% | 964 |
| Oct 1, 2026 | 317.20 | 319.90 | 316.80 | 319.90 | 319.90 | 0.35% | 876 |
| Sep 30, 2026 | 323.50 | 324.15 | 318.50 | 318.80 | 318.80 | -1.59% | 651 |
| Sep 29, 2026 | 324.15 | 325.00 | 322.85 | 323.95 | 323.95 | -0.02% | 1,153 |
| Sep 28, 2026 | 322.45 | 325.95 | 322.45 | 324.00 | 324.00 | 0.57% | 584 |
| Sep 25, 2026 | 322.80 | 323.60 | 319.60 | 322.15 | 322.15 | 0.23% | 461 |
| Sep 24, 2026 | 316.75 | 321.70 | 316.65 | 321.40 | 321.40 | 1.36% | 566 |
| Sep 23, 2026 | 317.00 | 320.70 | 317.00 | 317.10 | 317.10 | 0.06% | 665 |
| Sep 22, 2026 | 321.40 | 324.70 | 315.35 | 316.90 | 316.90 | -1.18% | 919 |
| Sep 21, 2026 | 321.65 | 322.70 | 319.40 | 320.70 | 320.70 | -0.03% | 1,093 |
| Sep 18, 2026 | 321.75 | 322.30 | 320.80 | 320.80 | 320.80 | -0.99% | 349 |
| Sep 17, 2026 | 324.80 | 325.10 | 321.40 | 324.00 | 324.00 | -0.25% | 1,179 |
| Sep 16, 2026 | 325.20 | 325.85 | 324.35 | 324.80 | 324.80 | 0.11% | 865 |
| Sep 15, 2026 | 325.25 | 325.50 | 322.90 | 324.45 | 324.45 | -0.23% | 633 |
| 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 | 318.10 | 312.15 | 317.90 | 317.90 | 1.13% | 917 |
| 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 |