Visa Inc. (VIE:VISA)
Austria · Delayed Price · Currency is EUR 288.45
+1.25 (0.44%)
At close: Sep 26, 2025
Visa Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 286.40 | 288.45 | 286.40 | 288.45 | 288.45 | 0.44% | 20 |
| Sep 25, 2025 | 288.70 | 288.90 | 287.20 | 287.20 | 287.20 | -0.59% | - |
| Sep 24, 2025 | 287.60 | 288.90 | 287.60 | 288.90 | 288.90 | -0.16% | - |
| Sep 23, 2025 | 291.85 | 292.40 | 289.35 | 289.35 | 289.35 | -0.31% | - |
| Sep 22, 2025 | 291.20 | 291.20 | 288.40 | 290.25 | 290.25 | 0.31% | 52 |
| Sep 19, 2025 | 288.55 | 289.70 | 288.30 | 289.35 | 289.35 | -0.87% | 4 |
| Sep 18, 2025 | 294.10 | 294.15 | 291.90 | 291.90 | 291.90 | 0.59% | - |
| Sep 17, 2025 | 286.30 | 290.20 | 286.30 | 290.20 | 290.20 | 1.70% | 100 |
| Sep 16, 2025 | 288.10 | 288.10 | 284.00 | 285.35 | 285.35 | -1.30% | 2 |
| Sep 15, 2025 | 290.40 | 290.70 | 289.10 | 289.10 | 289.10 | -0.45% | 27 |
| Sep 12, 2025 | 294.50 | 294.50 | 290.40 | 290.40 | 290.40 | 0.36% | 70 |
| Sep 11, 2025 | 290.45 | 290.45 | 288.85 | 289.35 | 289.35 | 0.28% | 52 |
| Sep 10, 2025 | 293.90 | 293.90 | 288.55 | 288.55 | 288.55 | -2.09% | - |
| Sep 9, 2025 | 291.45 | 294.70 | 290.65 | 294.70 | 294.70 | 0.79% | - |
| Sep 8, 2025 | 292.60 | 292.80 | 291.60 | 292.40 | 292.40 | -0.19% | 34 |
| Sep 5, 2025 | 301.25 | 301.25 | 292.20 | 292.95 | 292.95 | -2.96% | 38 |
| Sep 4, 2025 | 300.95 | 302.05 | 300.55 | 301.90 | 301.90 | 1.04% | 6 |
| Sep 3, 2025 | 299.65 | 300.75 | 298.80 | 298.80 | 298.80 | 0.15% | 4 |
| Sep 2, 2025 | 301.50 | 301.65 | 298.35 | 298.35 | 298.35 | -1.04% | - |
| Sep 1, 2025 | 301.15 | 301.50 | 299.75 | 301.50 | 301.50 | 0.40% | - |
| Aug 29, 2025 | 300.00 | 301.25 | 298.75 | 300.30 | 300.30 | 0.10% | 12 |
| Aug 28, 2025 | 301.25 | 303.05 | 300.00 | 300.00 | 300.00 | -1.06% | 3 |
| Aug 27, 2025 | 302.45 | 304.05 | 302.45 | 303.20 | 303.20 | 1.47% | - |
| Aug 26, 2025 | 300.75 | 301.80 | 298.80 | 298.80 | 298.80 | 0.02% | 14 |
| Aug 25, 2025 | 299.35 | 299.45 | 298.75 | 298.75 | 298.75 | 0.05% | - |
| Aug 22, 2025 | 296.20 | 299.20 | 296.20 | 298.60 | 298.60 | 0.90% | 34 |
| Aug 21, 2025 | 295.70 | 295.95 | 294.35 | 295.95 | 295.95 | -0.24% | - |
| Aug 20, 2025 | 293.95 | 296.65 | 293.85 | 296.65 | 296.65 | 0.71% | 4 |
| Aug 19, 2025 | 294.70 | 294.70 | 293.10 | 294.55 | 294.55 | 0.24% | 12 |
| Aug 18, 2025 | 294.85 | 295.35 | 293.85 | 293.85 | 293.85 | -0.32% | 26 |
| Aug 15, 2025 | 296.00 | 296.50 | 294.80 | 294.80 | 294.80 | 0.07% | - |
| Aug 14, 2025 | 293.70 | 294.60 | 293.40 | 294.60 | 294.60 | 0.80% | - |
| Aug 13, 2025 | 287.95 | 292.25 | 287.95 | 292.25 | 292.25 | 1.39% | - |
| Aug 12, 2025 | 290.00 | 290.05 | 288.25 | 288.25 | 288.25 | 0.63% | 20 |
| Aug 8, 2025 | 287.40 | 289.10 | 286.45 | 286.45 | 285.94 | -0.38% | 10 |
| Aug 7, 2025 | 291.35 | 293.05 | 287.55 | 287.55 | 287.04 | -1.46% | - |
| Aug 6, 2025 | 294.60 | 294.60 | 290.00 | 291.80 | 291.28 | 0.10% | 3 |
| Aug 5, 2025 | 296.65 | 297.75 | 291.50 | 291.50 | 290.98 | -1.80% | 10 |
| Aug 4, 2025 | 294.60 | 296.85 | 294.60 | 296.85 | 296.32 | 0.87% | 4 |
| Aug 1, 2025 | 303.75 | 303.75 | 294.30 | 294.30 | 293.78 | -3.84% | 5 |
| Jul 31, 2025 | 305.60 | 306.35 | 305.40 | 306.05 | 305.51 | -0.94% | - |
| Jul 30, 2025 | 297.95 | 308.95 | 297.95 | 308.95 | 308.40 | 0.60% | 34 |
| Jul 29, 2025 | 308.45 | 310.80 | 307.10 | 307.10 | 306.56 | 0.11% | 45 |
| Jul 28, 2025 | 305.65 | 307.20 | 305.65 | 306.75 | 306.21 | 1.09% | 9 |
| Jul 25, 2025 | 301.75 | 303.45 | 301.75 | 303.45 | 302.91 | 0.07% | - |
| Jul 24, 2025 | 304.05 | 304.05 | 301.60 | 303.25 | 302.71 | 0.53% | - |
| Jul 23, 2025 | 300.05 | 301.65 | 300.05 | 301.65 | 301.11 | 0.70% | - |
| Jul 22, 2025 | 301.05 | 301.05 | 299.55 | 299.55 | 299.02 | -0.71% | - |
| Jul 21, 2025 | 300.90 | 301.70 | 299.35 | 301.70 | 301.16 | 1.00% | 23 |
| Jul 18, 2025 | 301.55 | 301.55 | 298.70 | 298.70 | 298.17 | -0.91% | 2 |