Visa Inc. (VIE:VISA)
Austria · Delayed Price · Currency is EUR 278.35
+5.00 (1.83%)
At close: Mar 4, 2026
Visa Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 274.90 | 278.70 | 274.90 | 278.35 | 278.35 | 1.83% | 102 |
| Mar 3, 2026 | 272.70 | 273.35 | 271.85 | 273.35 | 273.35 | 0.61% | 4 |
| Mar 2, 2026 | 266.20 | 271.70 | 266.20 | 271.70 | 271.70 | 1.02% | 113 |
| Feb 27, 2026 | 267.20 | 268.95 | 267.20 | 268.95 | 268.95 | 0.06% | - |
| Feb 26, 2026 | 265.35 | 269.55 | 265.35 | 268.80 | 268.80 | 1.68% | 68 |
| Feb 25, 2026 | 261.15 | 264.35 | 260.20 | 264.35 | 264.35 | 2.22% | - |
| Feb 24, 2026 | 261.70 | 261.70 | 258.60 | 258.60 | 258.60 | -2.23% | 2 |
| Feb 23, 2026 | 269.55 | 270.60 | 264.50 | 264.50 | 264.50 | -2.65% | - |
| Feb 20, 2026 | 271.35 | 271.85 | 271.00 | 271.70 | 271.70 | 1.02% | 1 |
| Feb 19, 2026 | 271.70 | 271.70 | 268.95 | 268.95 | 268.95 | -0.85% | - |
| Feb 18, 2026 | 270.55 | 271.25 | 270.15 | 271.25 | 271.25 | 0.06% | 5 |
| Feb 17, 2026 | 266.80 | 271.10 | 266.00 | 271.10 | 271.10 | 2.51% | 10 |
| Feb 16, 2026 | 265.30 | 266.90 | 264.45 | 264.45 | 264.45 | -0.55% | 47 |
| Feb 13, 2026 | 273.65 | 274.10 | 265.90 | 265.90 | 265.90 | -3.76% | - |
| Feb 12, 2026 | 278.25 | 278.25 | 276.30 | 276.30 | 276.30 | -0.20% | 30 |
| Feb 11, 2026 | 275.45 | 277.50 | 273.90 | 276.85 | 276.85 | - | 2 |
| Feb 10, 2026 | 273.80 | 276.85 | 273.10 | 276.85 | 276.85 | -0.74% | - |
| Feb 6, 2026 | 279.00 | 281.25 | 278.90 | 278.90 | 278.34 | -0.87% | - |
| Feb 5, 2026 | 279.25 | 284.50 | 278.80 | 281.35 | 280.78 | 1.37% | - |
| Feb 4, 2026 | 278.95 | 279.25 | 277.50 | 277.55 | 276.99 | -2.05% | - |
| Feb 3, 2026 | 284.30 | 284.30 | 281.30 | 283.35 | 282.78 | 0.85% | 30 |
| Feb 2, 2026 | 270.70 | 280.95 | 270.70 | 280.95 | 280.38 | 3.65% | 16 |
| Jan 30, 2026 | 272.95 | 278.65 | 271.05 | 271.05 | 270.50 | -1.47% | 68 |
| Jan 29, 2026 | 273.70 | 276.40 | 273.70 | 275.10 | 274.54 | 0.62% | - |
| Jan 28, 2026 | 272.90 | 273.75 | 272.10 | 273.40 | 272.85 | 0.48% | 5 |
| Jan 27, 2026 | 277.55 | 277.55 | 272.10 | 272.10 | 271.55 | -0.95% | - |
| Jan 26, 2026 | 275.70 | 276.60 | 274.70 | 274.70 | 274.15 | -1.08% | - |
| Jan 23, 2026 | 278.25 | 278.25 | 277.70 | 277.70 | 277.14 | 0.33% | - |
| Jan 22, 2026 | 279.00 | 279.45 | 276.80 | 276.80 | 276.24 | -0.20% | - |
| Jan 21, 2026 | 278.30 | 279.00 | 277.30 | 277.35 | 276.79 | -0.50% | - |
| Jan 20, 2026 | 278.40 | 278.75 | 275.65 | 278.75 | 278.19 | -0.91% | 37 |
| Jan 19, 2026 | 277.60 | 281.30 | 277.60 | 281.30 | 280.73 | -0.57% | 84 |
| Jan 16, 2026 | 283.75 | 283.75 | 282.05 | 282.90 | 282.33 | -0.65% | 9 |
| Jan 15, 2026 | 283.80 | 284.75 | 283.50 | 284.75 | 284.18 | 1.81% | 19 |
| Jan 14, 2026 | 282.45 | 284.00 | 279.70 | 279.70 | 279.14 | -0.18% | 45 |
| Jan 13, 2026 | 293.90 | 294.25 | 280.20 | 280.20 | 279.63 | -5.23% | 46 |
| Jan 12, 2026 | 296.80 | 296.80 | 291.30 | 295.65 | 295.05 | -1.83% | 31 |
| Jan 9, 2026 | 302.55 | 303.05 | 301.15 | 301.15 | 300.54 | -1.00% | - |
| Jan 8, 2026 | 304.70 | 304.70 | 303.15 | 304.20 | 303.59 | 0.18% | 8 |
| Jan 7, 2026 | 306.30 | 306.30 | 303.65 | 303.65 | 303.04 | -0.10% | - |
| Jan 6, 2026 | 301.65 | 304.45 | 301.45 | 303.95 | 303.34 | 0.15% | 34 |
| Jan 5, 2026 | 294.85 | 303.50 | 294.85 | 303.50 | 302.89 | 2.36% | 16 |
| Jan 2, 2026 | 299.00 | 307.45 | 296.50 | 296.50 | 295.90 | -1.71% | 420 |
| Dec 30, 2025 | 300.95 | 301.65 | 300.95 | 301.65 | 301.04 | 0.02% | - |
| Dec 29, 2025 | 301.15 | 301.90 | 300.00 | 301.60 | 300.99 | 0.22% | 16 |
| Dec 23, 2025 | 299.35 | 300.95 | 298.25 | 300.95 | 300.34 | 0.18% | 5 |
| Dec 22, 2025 | 298.05 | 300.40 | 297.65 | 300.40 | 299.79 | 1.37% | 70 |
| Dec 19, 2025 | 295.05 | 296.35 | 295.05 | 296.35 | 295.75 | 0.37% | - |
| Dec 18, 2025 | 292.55 | 295.25 | 292.55 | 295.25 | 294.65 | 0.53% | 3 |
| Dec 17, 2025 | 294.95 | 295.25 | 293.70 | 293.70 | 293.11 | -0.20% | - |