Visa Inc. (BIT:1V)
Italy
· Delayed Price · Currency is EUR 274.20
-4.25 (-1.53%)
Last updated: Mar 5, 2026, 4:26 PM CET
Visa Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 275.40 | 276.80 | 272.80 | 274.20 | 274.20 | -1.53% | 11 |
| Mar 4, 2026 | 274.45 | 278.50 | 273.80 | 278.45 | 278.45 | 1.70% | 306 |
| Mar 3, 2026 | 271.65 | 273.80 | 271.15 | 273.80 | 273.80 | 0.79% | 113 |
| Mar 2, 2026 | 265.05 | 272.85 | 265.05 | 271.65 | 271.65 | 1.04% | 123 |
| Feb 27, 2026 | 265.00 | 268.65 | 264.75 | 268.85 | 268.85 | 0.02% | 31 |
| Feb 26, 2026 | 266.25 | 269.70 | 265.75 | 268.80 | 268.80 | 1.74% | 73 |
| Feb 25, 2026 | 260.90 | 265.95 | 260.90 | 264.20 | 264.20 | 2.30% | 119 |
| Feb 24, 2026 | 262.10 | 262.10 | 255.25 | 258.25 | 258.25 | -2.16% | 264 |
| Feb 23, 2026 | 270.00 | 271.05 | 263.90 | 263.95 | 263.95 | -2.87% | 87 |
| Feb 20, 2026 | 270.70 | 271.75 | 270.70 | 271.75 | 271.75 | 0.97% | 19 |
| Feb 19, 2026 | 272.40 | 272.40 | 270.20 | 269.15 | 269.15 | -0.70% | 37 |
| Feb 18, 2026 | 270.20 | 271.05 | 270.20 | 271.05 | 271.05 | -0.06% | 114 |
| Feb 17, 2026 | 267.00 | 271.20 | 265.55 | 271.20 | 271.20 | 2.09% | 120 |
| Feb 16, 2026 | 269.20 | 269.20 | 265.00 | 265.65 | 265.65 | 0.02% | 168 |
| Feb 13, 2026 | 274.15 | 274.15 | 264.85 | 265.60 | 265.60 | -3.92% | 164 |
| Feb 12, 2026 | 277.45 | 279.00 | 277.20 | 276.45 | 276.45 | -0.09% | 32 |
| Feb 11, 2026 | 275.70 | 277.80 | 273.70 | 276.70 | 276.70 | -0.05% | 33 |
| Feb 10, 2026 | 274.60 | 276.15 | 273.00 | 276.85 | 276.85 | 0.93% | 99 |
| Feb 9, 2026 | 278.45 | 279.40 | 273.45 | 274.30 | 274.30 | -0.97% | 67 |
| Feb 6, 2026 | 281.45 | 281.50 | 277.00 | 277.00 | 277.00 | -1.37% | 84 |
| Feb 5, 2026 | 288.75 | 288.75 | 277.65 | 280.85 | 280.85 | 1.43% | 213 |
| Feb 4, 2026 | 279.10 | 279.25 | 275.80 | 276.90 | 276.90 | -2.29% | 68 |
| Feb 3, 2026 | 283.25 | 284.15 | 280.00 | 283.40 | 283.40 | 0.76% | 87 |
| Feb 2, 2026 | 270.80 | 281.25 | 270.80 | 281.25 | 281.25 | 3.50% | 358 |
| Jan 30, 2026 | 273.60 | 277.50 | 271.10 | 271.75 | 271.75 | -1.09% | 248 |
| Jan 29, 2026 | 274.20 | 274.35 | 272.30 | 274.75 | 274.75 | 0.53% | 426 |
| Jan 28, 2026 | 273.25 | 273.25 | 271.25 | 273.30 | 273.30 | 0.51% | 84 |
| Jan 27, 2026 | 278.30 | 278.30 | 273.45 | 271.90 | 271.90 | -1.13% | 111 |
| Jan 26, 2026 | 276.35 | 277.05 | 274.20 | 275.00 | 275.00 | -1.04% | 87 |
| Jan 23, 2026 | 278.95 | 278.95 | 277.10 | 277.90 | 277.90 | 0.38% | 338 |
| Jan 22, 2026 | 282.00 | 282.00 | 276.85 | 276.85 | 276.85 | -0.13% | 208 |
| Jan 21, 2026 | 278.85 | 279.10 | 277.75 | 277.20 | 277.20 | -0.43% | 131 |
| Jan 20, 2026 | 276.90 | 278.30 | 275.25 | 278.40 | 278.40 | -1.01% | 240 |
| Jan 19, 2026 | 290.00 | 290.00 | 276.20 | 281.25 | 281.25 | -0.55% | 100 |
| Jan 16, 2026 | 283.65 | 284.05 | 280.45 | 282.80 | 282.80 | -0.62% | 437 |
| Jan 15, 2026 | 283.80 | 285.95 | 283.00 | 284.55 | 284.55 | 1.83% | 106 |
| Jan 14, 2026 | 283.25 | 285.60 | 279.45 | 279.45 | 279.45 | -0.46% | 342 |
| Jan 13, 2026 | 294.45 | 294.45 | 278.70 | 280.75 | 280.75 | -5.07% | 773 |
| Jan 12, 2026 | 296.75 | 296.75 | 290.40 | 295.75 | 295.75 | -1.78% | 656 |
| Jan 9, 2026 | 303.15 | 303.85 | 301.10 | 301.10 | 301.10 | -1.04% | 62 |
| Jan 8, 2026 | 305.40 | 305.40 | 303.35 | 304.25 | 304.25 | 0.15% | 65 |
| Jan 7, 2026 | 305.95 | 307.05 | 303.80 | 303.80 | 303.80 | -0.07% | 70 |
| Jan 6, 2026 | 302.05 | 304.80 | 300.80 | 304.00 | 304.00 | 0.16% | 287 |
| Jan 5, 2026 | 296.15 | 303.50 | 294.60 | 303.50 | 303.50 | 2.38% | 163 |
| Jan 2, 2026 | 299.45 | 300.95 | 293.70 | 296.45 | 296.45 | -1.51% | 413 |
| Dec 30, 2025 | 301.40 | 302.20 | 300.45 | 301.00 | 301.00 | -0.18% | 54 |
| Dec 29, 2025 | 301.60 | 302.95 | 300.70 | 301.55 | 301.55 | 0.30% | 469 |
| Dec 23, 2025 | 299.25 | 301.50 | 297.50 | 300.65 | 300.65 | 0.08% | 439 |
| Dec 22, 2025 | 297.75 | 300.40 | 296.80 | 300.40 | 300.40 | 1.30% | 205 |
| Dec 19, 2025 | 304.65 | 304.65 | 294.40 | 296.55 | 296.55 | 0.32% | 27 |
| Dec 18, 2025 | 295.00 | 295.00 | 295.00 | 295.60 | 295.60 | 0.56% | 16 |
| Dec 17, 2025 | 294.30 | 295.65 | 294.30 | 293.95 | 293.95 | -0.12% | 11 |
| Dec 16, 2025 | 294.50 | 294.50 | 294.05 | 294.30 | 294.30 | -0.20% | 205 |
| Dec 15, 2025 | 297.20 | 298.05 | 294.50 | 294.90 | 294.90 | -0.27% | 138 |
| Dec 12, 2025 | 294.50 | 297.80 | 294.50 | 295.70 | 295.70 | 2.19% | 142 |
| Dec 11, 2025 | 281.55 | 286.00 | 281.55 | 289.35 | 289.35 | 2.81% | 227 |
| Dec 10, 2025 | 282.10 | 282.25 | 281.70 | 281.45 | 281.45 | 0.05% | 64 |
| Dec 9, 2025 | 280.55 | 281.00 | 280.55 | 281.30 | 281.30 | 0.46% | 9 |
| Dec 8, 2025 | 286.35 | 286.35 | 280.00 | 280.00 | 280.00 | -2.06% | 153 |
| Dec 5, 2025 | 281.35 | 286.00 | 280.15 | 285.90 | 285.90 | 2.34% | 339 |
| Dec 4, 2025 | 283.35 | 284.90 | 280.00 | 279.35 | 279.35 | -1.34% | 49 |
| Dec 3, 2025 | 284.35 | 284.35 | 283.55 | 283.15 | 283.15 | -0.79% | 25 |
| Dec 2, 2025 | 285.20 | 285.20 | 283.35 | 285.40 | 285.40 | -0.09% | 24 |
| Dec 1, 2025 | 287.75 | 287.75 | 285.45 | 285.65 | 285.65 | 0.56% | 56 |
| Nov 28, 2025 | 287.80 | 288.00 | 287.80 | 284.05 | 284.05 | -1.44% | 66 |
| Nov 27, 2025 | 288.00 | 288.00 | 288.00 | 288.20 | 288.20 | 0.21% | 14 |
| Nov 26, 2025 | 289.00 | 289.00 | 288.00 | 287.60 | 287.60 | 0.09% | 31 |
| Nov 25, 2025 | 286.75 | 286.75 | 286.75 | 287.35 | 287.35 | 0.56% | 2 |
| Nov 24, 2025 | 286.15 | 286.15 | 283.40 | 285.75 | 285.75 | 0.28% | 6 |
| Nov 21, 2025 | 283.45 | 287.35 | 282.45 | 284.95 | 284.95 | 1.39% | 109 |
| Nov 20, 2025 | 282.00 | 283.50 | 281.00 | 281.05 | 281.05 | 1.10% | 61 |
| Nov 19, 2025 | 278.05 | 281.20 | 278.05 | 278.00 | 278.00 | 0.65% | 91 |
| Nov 18, 2025 | 279.60 | 280.00 | 276.20 | 276.20 | 276.20 | -2.57% | 92 |
| Nov 17, 2025 | 286.65 | 286.65 | 284.00 | 283.50 | 283.50 | -0.72% | 116 |
| Nov 14, 2025 | 289.80 | 290.15 | 285.00 | 285.55 | 285.55 | -1.64% | 243 |
| Nov 13, 2025 | 293.50 | 293.50 | 293.15 | 290.30 | 290.30 | -1.26% | 117 |
| Nov 12, 2025 | 292.75 | 294.35 | 292.60 | 294.00 | 294.00 | -0.52% | 59 |
| Nov 11, 2025 | 299.95 | 300.00 | 289.15 | 295.55 | 295.55 | 1.42% | 32 |
| Nov 10, 2025 | 292.50 | 292.55 | 291.40 | 291.40 | 291.40 | 0.28% | 66 |
| Nov 7, 2025 | 303.50 | 303.50 | 288.70 | 290.60 | 290.60 | 0.12% | 234 |
| Nov 6, 2025 | 295.00 | 295.30 | 290.00 | 290.25 | 290.25 | -1.17% | 67 |
| Nov 5, 2025 | 294.50 | 297.10 | 294.50 | 293.70 | 293.70 | -0.64% | 43 |
| Nov 4, 2025 | 291.95 | 291.95 | 291.95 | 295.60 | 295.60 | 1.25% | 1 |
| Nov 3, 2025 | 294.75 | 297.00 | 291.45 | 291.95 | 291.95 | -0.80% | 99 |
| Oct 31, 2025 | 296.05 | 297.35 | 293.80 | 294.30 | 294.30 | -2.31% | 129 |
| Oct 30, 2025 | 293.70 | 302.00 | 293.70 | 301.25 | 301.25 | 2.27% | 327 |
| Oct 29, 2025 | 298.20 | 301.35 | 294.55 | 294.55 | 294.55 | -1.22% | 167 |
| Oct 28, 2025 | 298.60 | 300.20 | 298.00 | 298.20 | 298.20 | -0.50% | 174 |
| Oct 27, 2025 | 299.55 | 300.35 | 299.55 | 299.70 | 299.70 | 0.54% | 73 |
| Oct 24, 2025 | 299.20 | 300.00 | 298.45 | 298.10 | 298.10 | 0.20% | 18 |
| Oct 23, 2025 | 299.95 | 299.95 | 297.65 | 297.50 | 297.50 | -0.47% | 27 |
| Oct 22, 2025 | 299.90 | 300.70 | 298.45 | 298.90 | 298.90 | -0.53% | 107 |
| Oct 21, 2025 | 297.35 | 300.50 | 295.50 | 300.50 | 300.50 | 2.30% | 111 |
| Oct 20, 2025 | 293.90 | 293.95 | 293.00 | 293.75 | 293.75 | 0.46% | 101 |
| Oct 17, 2025 | 286.60 | 288.00 | 283.30 | 292.40 | 292.40 | 0.50% | 67 |
| Oct 16, 2025 | 296.50 | 296.50 | 296.50 | 290.95 | 290.95 | -2.94% | 7 |
| Oct 15, 2025 | 299.25 | 300.85 | 299.20 | 299.75 | 299.75 | 0.35% | 27 |
| Oct 14, 2025 | 294.35 | 300.35 | 293.95 | 298.70 | 298.70 | 0.49% | 100 |
| Oct 13, 2025 | 298.90 | 298.90 | 295.65 | 297.25 | 297.25 | -0.35% | 148 |
| Oct 10, 2025 | 300.30 | 300.50 | 300.30 | 298.30 | 298.30 | -1.52% | 23 |