Visa Inc. (VIE:VISA)
Austria · Delayed Price · Currency is EUR 318.45
+2.65 (0.84%)
Last updated: Jul 17, 2026, 9:05 AM CET
VIE:VISA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 310.25 | 315.80 | 309.40 | 315.80 | 315.80 | 1.23% | - |
| Jul 15, 2026 | 310.85 | 312.40 | 308.95 | 311.95 | 311.95 | -0.16% | 68 |
| Jul 14, 2026 | 313.55 | 313.55 | 310.35 | 312.45 | 312.45 | 0.51% | 81 |
| Jul 13, 2026 | 306.35 | 310.85 | 305.55 | 310.85 | 310.85 | 2.64% | 63 |
| Jul 10, 2026 | 304.15 | 306.40 | 295.30 | 302.85 | 302.85 | -0.08% | 165 |
| Jul 9, 2026 | 304.20 | 304.20 | 302.65 | 303.10 | 303.10 | -0.46% | 1 |
| Jul 8, 2026 | 307.65 | 307.80 | 303.50 | 304.50 | 304.50 | -1.17% | 207 |
| Jul 7, 2026 | 312.25 | 312.35 | 304.40 | 308.10 | 308.10 | -0.68% | 731 |
| Jul 6, 2026 | 314.50 | 316.95 | 306.30 | 310.20 | 310.20 | -1.41% | 399 |
| Jul 3, 2026 | 316.90 | 316.90 | 313.85 | 314.65 | 314.65 | 0.32% | 89 |
| Jul 2, 2026 | 308.35 | 313.65 | 307.80 | 313.65 | 313.65 | 2.03% | 246 |
| Jul 1, 2026 | 299.50 | 307.40 | 299.50 | 307.40 | 307.40 | 2.38% | 333 |
| Jun 30, 2026 | 300.65 | 300.95 | 298.45 | 300.25 | 300.25 | 0.22% | 73 |
| Jun 29, 2026 | 295.10 | 299.60 | 295.10 | 299.60 | 299.60 | 0.88% | 42 |
| Jun 26, 2026 | 291.45 | 297.00 | 290.70 | 297.00 | 297.00 | 0.13% | 208 |
| Jun 25, 2026 | 292.20 | 296.60 | 291.75 | 296.60 | 296.60 | 0.87% | 29 |
| Jun 24, 2026 | 289.20 | 294.05 | 289.00 | 294.05 | 294.05 | 1.36% | - |
| Jun 23, 2026 | 285.20 | 290.10 | 285.20 | 290.10 | 290.10 | 0.92% | 39 |
| Jun 22, 2026 | 285.05 | 287.45 | 285.05 | 287.45 | 287.45 | 1.30% | 10 |
| Jun 19, 2026 | 287.05 | 287.05 | 283.75 | 283.75 | 283.75 | -1.01% | - |
| Jun 18, 2026 | 287.35 | 288.55 | 286.65 | 286.65 | 286.65 | -0.59% | - |
| Jun 17, 2026 | 286.65 | 288.35 | 286.30 | 288.35 | 288.35 | 1.34% | 8 |
| Jun 16, 2026 | 279.55 | 284.55 | 278.55 | 284.55 | 284.55 | 1.46% | - |
| Jun 15, 2026 | 279.05 | 280.45 | 277.40 | 280.45 | 280.45 | 0.14% | 10 |
| Jun 12, 2026 | 276.60 | 280.05 | 276.60 | 280.05 | 280.05 | 0.99% | - |
| Jun 11, 2026 | 281.30 | 281.30 | 277.30 | 277.30 | 277.30 | -0.38% | 10 |
| Jun 10, 2026 | 281.50 | 281.50 | 278.35 | 278.35 | 278.35 | -0.54% | - |
| Jun 9, 2026 | 277.30 | 279.85 | 274.35 | 279.85 | 279.85 | 0.77% | - |
| Jun 8, 2026 | 279.65 | 279.75 | 277.70 | 277.70 | 277.70 | -0.56% | - |
| Jun 5, 2026 | 276.40 | 280.40 | 276.35 | 279.25 | 279.25 | 0.69% | 8 |
| Jun 4, 2026 | 270.75 | 277.35 | 270.75 | 277.35 | 277.35 | 3.93% | - |
| 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% | - |