Visa Inc. (VIE:VISA)
Austria · Delayed Price · Currency is EUR 330.50
+3.45 (1.05%)
At close: Aug 28, 2026
VIE:VISA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 326.05 | 330.50 | 325.15 | 330.50 | 330.50 | 1.05% | 1 |
| Aug 27, 2026 | 328.15 | 328.15 | 326.15 | 327.05 | 327.05 | -0.17% | 7 |
| Aug 26, 2026 | 328.95 | 330.60 | 327.60 | 327.60 | 327.60 | 0.06% | 21 |
| Aug 25, 2026 | 328.65 | 328.65 | 326.55 | 327.40 | 327.40 | 0.17% | 100 |
| Aug 24, 2026 | 318.75 | 326.85 | 318.75 | 326.85 | 326.85 | 2.96% | - |
| Aug 21, 2026 | 312.75 | 317.45 | 312.45 | 317.45 | 317.45 | 0.55% | 1 |
| Aug 20, 2026 | 313.10 | 315.70 | 312.50 | 315.70 | 315.70 | -0.35% | - |
| Aug 19, 2026 | 314.45 | 316.80 | 312.50 | 316.80 | 316.80 | 0.62% | 36 |
| Aug 18, 2026 | 310.45 | 314.85 | 310.30 | 314.85 | 314.85 | 1.11% | 34 |
| Aug 17, 2026 | 314.40 | 314.40 | 311.40 | 311.40 | 311.40 | -1.03% | 82 |
| Aug 14, 2026 | 316.75 | 316.85 | 314.65 | 314.65 | 314.65 | 1.01% | 34 |
| Aug 13, 2026 | 312.45 | 314.25 | 311.50 | 311.50 | 311.50 | 0.13% | 120 |
| Aug 12, 2026 | 314.45 | 314.45 | 311.10 | 311.10 | 311.10 | -1.43% | 78 |
| Aug 11, 2026 | 312.80 | 315.60 | 311.65 | 315.60 | 315.60 | 0.30% | 16 |
| Aug 7, 2026 | 321.05 | 321.15 | 315.25 | 315.25 | 314.67 | -0.88% | - |
| Aug 6, 2026 | 318.90 | 322.15 | 318.05 | 318.05 | 317.46 | 0.09% | 2 |
| Aug 5, 2026 | 320.75 | 321.70 | 317.75 | 317.75 | 317.17 | -0.61% | - |
| Aug 4, 2026 | 318.50 | 319.70 | 314.70 | 319.70 | 319.11 | 0.28% | 3 |
| Aug 3, 2026 | 318.25 | 322.30 | 318.25 | 318.80 | 318.21 | 1.08% | 66 |
| Jul 31, 2026 | 318.15 | 318.40 | 315.35 | 315.40 | 314.82 | 0.43% | 44 |
| Jul 30, 2026 | 321.05 | 322.25 | 313.75 | 314.05 | 313.47 | -3.92% | 103 |
| Jul 29, 2026 | 319.95 | 326.85 | 315.80 | 326.85 | 326.25 | 1.43% | 172 |
| Jul 28, 2026 | 319.15 | 324.70 | 319.15 | 322.25 | 321.66 | 0.81% | 185 |
| Jul 27, 2026 | 312.30 | 319.65 | 312.30 | 319.65 | 319.06 | 2.39% | 120 |
| Jul 24, 2026 | 308.70 | 312.20 | 308.70 | 312.20 | 311.63 | 1.31% | 44 |
| Jul 23, 2026 | 309.35 | 310.10 | 307.95 | 308.15 | 307.58 | -1.11% | - |
| Jul 22, 2026 | 312.30 | 313.35 | 311.60 | 311.60 | 311.03 | -1.08% | 34 |
| Jul 21, 2026 | 315.55 | 315.55 | 313.25 | 315.00 | 314.42 | -0.74% | 82 |
| Jul 20, 2026 | 313.85 | 317.35 | 312.65 | 317.35 | 316.77 | 1.15% | 130 |
| Jul 17, 2026 | 318.45 | 319.40 | 313.75 | 313.75 | 313.17 | -0.65% | - |
| Jul 16, 2026 | 310.25 | 315.80 | 309.40 | 315.80 | 315.22 | 1.23% | - |
| Jul 15, 2026 | 310.85 | 312.40 | 308.95 | 311.95 | 311.38 | -0.16% | 68 |
| Jul 14, 2026 | 313.55 | 313.55 | 310.35 | 312.45 | 311.88 | 0.51% | 81 |
| Jul 13, 2026 | 306.35 | 310.85 | 305.55 | 310.85 | 310.28 | 2.64% | 63 |
| Jul 10, 2026 | 304.15 | 306.40 | 295.30 | 302.85 | 302.29 | -0.08% | 165 |
| Jul 9, 2026 | 304.20 | 304.20 | 302.65 | 303.10 | 302.54 | -0.46% | 1 |
| Jul 8, 2026 | 307.65 | 307.80 | 303.50 | 304.50 | 303.94 | -1.17% | 207 |
| Jul 7, 2026 | 312.25 | 312.35 | 304.40 | 308.10 | 307.53 | -0.68% | 731 |
| Jul 6, 2026 | 314.50 | 316.95 | 306.30 | 310.20 | 309.63 | -1.41% | 399 |
| Jul 3, 2026 | 316.90 | 316.90 | 313.85 | 314.65 | 314.07 | 0.32% | 89 |
| Jul 2, 2026 | 308.35 | 313.65 | 307.80 | 313.65 | 313.07 | 2.03% | 246 |
| Jul 1, 2026 | 299.50 | 307.40 | 299.50 | 307.40 | 306.83 | 2.38% | 333 |
| Jun 30, 2026 | 300.65 | 300.95 | 298.45 | 300.25 | 299.70 | 0.22% | 73 |
| Jun 29, 2026 | 295.10 | 299.60 | 295.10 | 299.60 | 299.05 | 0.88% | 42 |
| Jun 26, 2026 | 291.45 | 297.00 | 290.70 | 297.00 | 296.45 | 0.13% | 208 |
| Jun 25, 2026 | 292.20 | 296.60 | 291.75 | 296.60 | 296.05 | 0.87% | 29 |
| Jun 24, 2026 | 289.20 | 294.05 | 289.00 | 294.05 | 293.51 | 1.36% | - |
| Jun 23, 2026 | 285.20 | 290.10 | 285.20 | 290.10 | 289.57 | 0.92% | 39 |
| Jun 22, 2026 | 285.05 | 287.45 | 285.05 | 287.45 | 286.92 | 1.30% | 10 |
| Jun 19, 2026 | 287.05 | 287.05 | 283.75 | 283.75 | 283.23 | -1.01% | - |