Visa Inc. (VIE:VISA)
Austria · Delayed Price · Currency is EUR 285.90
+6.45 (2.31%)
At close: Dec 5, 2025
Visa Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 280.70 | 285.90 | 280.45 | 285.90 | 285.90 | 2.31% | 8 |
| Dec 4, 2025 | 282.40 | 284.70 | 279.45 | 279.45 | 279.45 | -1.34% | 21 |
| Dec 3, 2025 | 283.85 | 283.85 | 283.25 | 283.25 | 283.25 | -0.82% | - |
| Dec 2, 2025 | 284.40 | 285.60 | 284.00 | 285.60 | 285.60 | -0.21% | 36 |
| Dec 1, 2025 | 286.75 | 287.05 | 285.45 | 286.20 | 286.20 | -0.78% | 28 |
| Nov 28, 2025 | 288.45 | 289.25 | 288.10 | 288.45 | 288.45 | 0.12% | 27 |
| Nov 27, 2025 | 288.55 | 288.70 | 287.75 | 288.10 | 288.10 | 0.07% | - |
| Nov 26, 2025 | 289.60 | 289.60 | 287.90 | 287.90 | 287.90 | 0.14% | 4 |
| Nov 25, 2025 | 285.35 | 287.85 | 285.35 | 287.50 | 287.50 | 0.75% | 3 |
| Nov 24, 2025 | 285.25 | 285.70 | 284.60 | 285.35 | 285.35 | 0.07% | 55 |
| Nov 21, 2025 | 280.90 | 285.15 | 280.90 | 285.15 | 285.15 | 1.19% | 5 |
| Nov 20, 2025 | 279.05 | 282.15 | 279.05 | 281.80 | 281.80 | 1.42% | 190 |
| Nov 19, 2025 | 277.05 | 278.75 | 277.05 | 277.85 | 277.85 | 0.43% | 35 |
| Nov 18, 2025 | 279.30 | 281.20 | 276.05 | 276.65 | 276.65 | -2.50% | 80 |
| Nov 17, 2025 | 286.30 | 286.40 | 283.75 | 283.75 | 283.75 | -0.53% | 26 |
| Nov 14, 2025 | 288.75 | 289.25 | 285.25 | 285.25 | 285.25 | -1.57% | - |
| Nov 13, 2025 | 292.50 | 292.50 | 289.80 | 289.80 | 289.80 | -1.38% | - |
| Nov 12, 2025 | 291.80 | 293.85 | 291.70 | 293.85 | 293.85 | 0.91% | - |
| Nov 10, 2025 | 289.25 | 291.90 | 289.25 | 291.20 | 290.62 | 0.09% | 12 |
| Nov 7, 2025 | 292.25 | 292.25 | 290.95 | 290.95 | 290.37 | 0.40% | - |
| Nov 6, 2025 | 294.60 | 295.30 | 289.80 | 289.80 | 289.23 | -1.29% | - |
| Nov 5, 2025 | 294.30 | 296.95 | 293.60 | 293.60 | 293.02 | -0.59% | - |
| Nov 4, 2025 | 291.40 | 295.35 | 291.40 | 295.35 | 294.76 | 1.08% | 3 |
| Nov 3, 2025 | 296.00 | 296.45 | 292.20 | 292.20 | 291.62 | -0.90% | - |
| Oct 31, 2025 | 297.00 | 297.10 | 294.70 | 294.85 | 294.27 | -2.06% | - |
| Oct 30, 2025 | 294.45 | 301.60 | 293.80 | 301.05 | 300.45 | 2.24% | 35 |
| Oct 29, 2025 | 298.65 | 298.65 | 294.45 | 294.45 | 293.87 | -1.49% | 1 |
| Oct 28, 2025 | 300.10 | 300.10 | 298.90 | 298.90 | 298.31 | -0.33% | - |
| Oct 27, 2025 | 300.55 | 300.75 | 299.50 | 299.90 | 299.30 | 0.45% | - |
| Oct 24, 2025 | 299.60 | 299.85 | 298.40 | 298.55 | 297.96 | 0.30% | 21 |
| Oct 23, 2025 | 298.80 | 299.15 | 297.65 | 297.65 | 297.06 | -0.43% | - |
| Oct 22, 2025 | 298.60 | 300.15 | 298.60 | 298.95 | 298.36 | -0.42% | 3 |
| Oct 21, 2025 | 296.30 | 300.20 | 295.85 | 300.20 | 299.60 | 2.30% | - |
| Oct 20, 2025 | 293.75 | 293.80 | 293.40 | 293.45 | 292.87 | 0.41% | - |
| Oct 17, 2025 | 285.95 | 292.25 | 285.40 | 292.25 | 291.67 | 0.50% | 6 |
| Oct 16, 2025 | 298.10 | 298.10 | 290.80 | 290.80 | 290.22 | -2.90% | 29 |
| Oct 15, 2025 | 300.50 | 301.45 | 299.50 | 299.50 | 298.91 | 0.23% | 28 |
| Oct 14, 2025 | 295.20 | 298.80 | 295.00 | 298.80 | 298.21 | 0.40% | - |
| Oct 13, 2025 | 297.70 | 297.90 | 296.90 | 297.60 | 297.01 | -0.08% | - |
| Oct 10, 2025 | 299.80 | 301.25 | 297.85 | 297.85 | 297.26 | -1.65% | 35 |
| Oct 9, 2025 | 302.50 | 303.55 | 302.50 | 302.85 | 302.25 | -0.33% | - |
| Oct 8, 2025 | 303.15 | 305.00 | 303.15 | 303.85 | 303.25 | 0.50% | - |
| Oct 7, 2025 | 298.15 | 302.35 | 298.15 | 302.35 | 301.75 | 1.65% | - |
| Oct 6, 2025 | 299.45 | 300.50 | 296.30 | 297.45 | 296.86 | -0.47% | 55 |
| Oct 3, 2025 | 295.00 | 298.85 | 295.00 | 298.85 | 298.26 | 1.43% | - |
| Oct 2, 2025 | 295.85 | 296.05 | 294.00 | 294.65 | 294.07 | -0.82% | 8 |
| Oct 1, 2025 | 288.60 | 297.10 | 288.60 | 297.10 | 296.51 | 1.78% | - |
| Sep 30, 2025 | 289.70 | 293.30 | 288.90 | 291.90 | 291.32 | 1.07% | 54 |
| Sep 29, 2025 | 288.25 | 289.05 | 287.15 | 288.80 | 288.23 | 0.12% | 9 |
| Sep 26, 2025 | 286.40 | 288.45 | 286.40 | 288.45 | 287.88 | 0.44% | 20 |