Visa Inc. (VIE:VISA)
Austria · Delayed Price · Currency is EUR 266.85
-5.15 (-1.89%)
At close: Jun 3, 2026
VIE:VISA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 273.95 | 274.75 | 266.85 | 266.85 | 266.85 | -1.89% | 47 |
| Jun 2, 2026 | 277.15 | 277.80 | 272.00 | 272.00 | 272.00 | -1.50% | - |
| Jun 1, 2026 | 279.50 | 280.95 | 276.15 | 276.15 | 276.15 | -2.61% | - |
| May 29, 2026 | 278.65 | 283.55 | 278.60 | 283.55 | 283.55 | 2.64% | - |
| May 28, 2026 | 281.75 | 282.95 | 276.25 | 276.25 | 276.25 | -2.59% | 4 |
| May 27, 2026 | 280.35 | 283.60 | 280.35 | 283.60 | 283.60 | 0.93% | - |
| May 26, 2026 | 283.30 | 283.30 | 281.00 | 281.00 | 281.00 | -1.20% | - |
| May 25, 2026 | 283.95 | 284.45 | 283.95 | 284.40 | 284.40 | -0.14% | - |
| May 22, 2026 | 285.30 | 285.85 | 284.75 | 284.80 | 284.80 | -0.42% | - |
| May 21, 2026 | 284.40 | 286.00 | 284.35 | 286.00 | 286.00 | 1.29% | - |
| May 20, 2026 | 284.35 | 285.25 | 282.35 | 282.35 | 282.35 | -1.28% | 20 |
| May 19, 2026 | 285.90 | 287.85 | 285.70 | 286.00 | 286.00 | 0.99% | 5 |
| May 18, 2026 | 278.55 | 283.20 | 278.50 | 283.20 | 283.20 | 0.66% | - |
| May 15, 2026 | 278.65 | 281.35 | 275.85 | 281.35 | 281.35 | 2.09% | 8 |
| May 14, 2026 | 273.70 | 275.90 | 273.70 | 275.60 | 275.60 | 0.71% | - |
| May 13, 2026 | 278.70 | 278.70 | 273.65 | 273.65 | 273.65 | -1.85% | - |
| May 12, 2026 | 275.95 | 278.80 | 274.30 | 278.80 | 278.80 | 2.89% | 100 |
| May 8, 2026 | 273.95 | 273.95 | 271.55 | 271.55 | 270.98 | -0.66% | 5 |
| May 7, 2026 | 271.95 | 273.45 | 271.45 | 273.35 | 272.78 | 0.70% | - |
| May 6, 2026 | 275.00 | 275.35 | 271.45 | 271.45 | 270.88 | -1.11% | 1 |
| May 5, 2026 | 279.90 | 280.50 | 274.50 | 274.50 | 273.93 | -2.02% | - |
| May 4, 2026 | 280.10 | 280.75 | 279.00 | 280.15 | 279.56 | -0.25% | 2 |
| Apr 30, 2026 | 284.00 | 285.35 | 280.85 | 280.85 | 280.26 | -2.57% | 53 |
| Apr 29, 2026 | 276.55 | 288.85 | 276.40 | 288.25 | 287.65 | 7.60% | 68 |
| Apr 28, 2026 | 264.65 | 268.90 | 264.65 | 267.90 | 267.34 | 1.42% | 31 |
| Apr 27, 2026 | 263.45 | 264.15 | 261.50 | 264.15 | 263.60 | 0.82% | 3 |
| Apr 24, 2026 | 264.15 | 264.15 | 261.95 | 262.00 | 261.45 | - | - |
| Apr 23, 2026 | 265.55 | 266.25 | 262.00 | 262.00 | 261.45 | -0.76% | - |
| Apr 22, 2026 | 264.65 | 265.40 | 263.85 | 264.00 | 263.45 | -0.36% | 34 |
| Apr 21, 2026 | 267.00 | 267.65 | 264.95 | 264.95 | 264.40 | -0.54% | - |
| Apr 20, 2026 | 268.30 | 268.95 | 266.40 | 266.40 | 265.84 | -0.65% | 22 |
| Apr 17, 2026 | 268.50 | 268.50 | 268.15 | 268.15 | 267.59 | -0.02% | - |
| Apr 16, 2026 | 267.85 | 269.45 | 267.45 | 268.20 | 267.64 | 0.90% | 3 |
| Apr 15, 2026 | 264.90 | 265.80 | 264.70 | 265.80 | 265.24 | 0.97% | 4 |
| Apr 14, 2026 | 262.55 | 264.30 | 261.15 | 263.25 | 262.70 | 0.78% | 82 |
| Apr 13, 2026 | 259.40 | 261.20 | 258.85 | 261.20 | 260.65 | 0.33% | 15 |
| Apr 10, 2026 | 264.20 | 264.20 | 260.35 | 260.35 | 259.80 | -0.15% | 4 |
| Apr 9, 2026 | 264.50 | 264.50 | 260.75 | 260.75 | 260.20 | -1.38% | 3 |
| Apr 8, 2026 | 264.25 | 265.70 | 263.60 | 264.40 | 263.85 | 1.21% | 4 |
| Apr 7, 2026 | 263.80 | 263.80 | 261.25 | 261.25 | 260.70 | 0.36% | 115 |
| Apr 2, 2026 | 256.15 | 260.30 | 256.15 | 260.30 | 259.75 | 0.81% | 8 |
| Apr 1, 2026 | 262.30 | 263.10 | 258.20 | 258.20 | 257.66 | -0.35% | 15 |
| Mar 31, 2026 | 263.05 | 264.10 | 259.10 | 259.10 | 258.56 | -0.75% | - |
| Mar 30, 2026 | 257.10 | 261.05 | 257.10 | 261.05 | 260.50 | 1.79% | 4 |
| Mar 27, 2026 | 265.60 | 265.60 | 256.45 | 256.45 | 255.91 | -2.47% | - |
| Mar 26, 2026 | 264.75 | 264.75 | 262.75 | 262.95 | 262.40 | -0.44% | 1 |
| Mar 25, 2026 | 262.75 | 265.00 | 262.75 | 264.10 | 263.55 | 0.38% | 67 |
| Mar 24, 2026 | 262.75 | 263.10 | 260.60 | 263.10 | 262.55 | -0.45% | - |
| Mar 23, 2026 | 259.85 | 264.95 | 258.50 | 264.30 | 263.75 | 1.05% | 36 |
| Mar 20, 2026 | 260.45 | 261.55 | 258.50 | 261.55 | 261.00 | 1.00% | 11 |