Visa Inc. (BIT:1V)
Italy
· Delayed Price · Currency is EUR 285.90
+6.55 (2.34%)
At close: Dec 5, 2025
Visa Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 281.35 | 281.90 | 280.15 | 280.15 | - | 0.29% | 512 |
| 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 |
| Oct 9, 2025 | 303.10 | 303.10 | 300.90 | 302.90 | 302.90 | -0.38% | 166 |
| Oct 8, 2025 | 303.00 | 304.50 | 303.00 | 304.05 | 304.05 | 0.50% | 90 |
| Oct 7, 2025 | 299.75 | 303.00 | 299.75 | 302.55 | 302.55 | 1.82% | 34 |
| Oct 6, 2025 | 299.10 | 300.00 | 299.10 | 297.15 | 297.15 | -0.60% | 110 |
| Oct 3, 2025 | 294.60 | 297.00 | 294.60 | 298.95 | 298.95 | 1.48% | 38 |
| Oct 2, 2025 | 296.80 | 296.80 | 294.00 | 294.60 | 294.60 | -0.84% | 114 |
| Oct 1, 2025 | 303.70 | 303.85 | 279.30 | 297.10 | 297.10 | 1.75% | 145 |
| Sep 30, 2025 | 289.25 | 292.20 | 289.25 | 292.00 | 292.00 | 0.99% | 64 |
| Sep 29, 2025 | 289.10 | 289.45 | 286.40 | 289.15 | 289.15 | 0.33% | 49 |
| Sep 26, 2025 | 288.30 | 290.35 | 288.30 | 288.20 | 288.20 | 0.33% | 25 |
| Sep 25, 2025 | 289.10 | 289.15 | 287.85 | 287.25 | 287.25 | -0.57% | 40 |
| Sep 24, 2025 | 287.00 | 289.05 | 287.00 | 288.90 | 288.90 | -0.05% | 61 |
| Sep 23, 2025 | 292.80 | 292.80 | 289.05 | 289.05 | 289.05 | -0.38% | 35 |
| Sep 22, 2025 | 290.00 | 291.10 | 287.20 | 290.15 | 290.15 | 0.21% | 173 |
| Sep 19, 2025 | 288.20 | 289.85 | 287.20 | 289.55 | 289.55 | -0.60% | 109 |
| Sep 18, 2025 | 292.65 | 293.00 | 291.30 | 291.30 | 291.30 | 0.47% | 90 |
| Sep 17, 2025 | 287.30 | 290.10 | 287.00 | 289.95 | 289.95 | 1.65% | 65 |
| Sep 16, 2025 | 288.00 | 288.00 | 284.00 | 285.25 | 285.25 | -1.37% | 42 |
| Sep 15, 2025 | 290.00 | 291.25 | 288.80 | 289.20 | 289.20 | -0.40% | 95 |
| Sep 12, 2025 | 293.45 | 293.55 | 293.45 | 290.35 | 290.35 | 0.45% | 10 |
| Sep 11, 2025 | 290.40 | 290.40 | 288.45 | 289.05 | 289.05 | 0.19% | 47 |
| Sep 10, 2025 | 294.75 | 294.75 | 287.65 | 288.50 | 288.50 | -2.02% | 47 |
| Sep 9, 2025 | 291.20 | 291.20 | 291.20 | 294.45 | 294.45 | 0.77% | 4 |
| Sep 8, 2025 | 292.20 | 292.20 | 292.20 | 292.20 | 292.20 | -0.34% | - |
| Sep 5, 2025 | 301.85 | 301.85 | 301.55 | 293.20 | 293.20 | -2.90% | 52 |
| Sep 4, 2025 | 301.95 | 301.95 | 301.95 | 301.95 | 301.95 | 1.05% | - |
| Sep 3, 2025 | 300.80 | 300.80 | 299.00 | 298.80 | 298.80 | 0.07% | 25 |
| Sep 2, 2025 | 298.85 | 298.85 | 298.85 | 298.60 | 298.60 | -1.09% | 1 |
| Sep 1, 2025 | 300.55 | 300.55 | 300.55 | 301.90 | 301.90 | 0.50% | 2 |
| Aug 29, 2025 | 298.05 | 299.80 | 298.05 | 300.40 | 300.40 | 0.12% | 24 |
| Aug 28, 2025 | 300.95 | 300.95 | 300.95 | 300.05 | 300.05 | -1.01% | 10 |
| Aug 27, 2025 | 303.80 | 304.15 | 302.10 | 303.10 | 303.10 | 1.51% | 52 |
| Aug 26, 2025 | 299.90 | 300.50 | 298.90 | 298.60 | 298.60 | -0.10% | 76 |
| Aug 25, 2025 | 299.95 | 299.95 | 298.65 | 298.90 | 298.90 | 0.15% | 7 |
| Aug 22, 2025 | 296.45 | 299.65 | 296.45 | 298.45 | 298.45 | 0.84% | 43 |
| Aug 21, 2025 | 296.40 | 296.40 | 293.65 | 295.95 | 295.95 | -0.32% | 13 |
| Aug 20, 2025 | 293.25 | 293.25 | 293.25 | 296.90 | 296.90 | 0.88% | 1 |
| Aug 19, 2025 | 294.30 | 294.30 | 294.30 | 294.30 | 294.30 | 0.12% | - |
| Aug 18, 2025 | 305.05 | 305.05 | 279.85 | 293.95 | 293.95 | -0.22% | 30 |
| Aug 14, 2025 | 293.30 | 293.35 | 293.30 | 294.60 | 294.60 | 0.80% | 4 |
| Aug 13, 2025 | 287.40 | 292.95 | 287.40 | 292.25 | 292.25 | 1.44% | 192 |
| Aug 12, 2025 | 290.00 | 290.00 | 289.30 | 288.10 | 288.10 | 0.86% | 17 |
| Aug 11, 2025 | 285.00 | 286.30 | 285.00 | 285.65 | 285.65 | -0.23% | 22 |
| Aug 8, 2025 | 292.95 | 292.95 | 285.10 | 286.30 | 285.79 | -0.66% | 78 |
| Aug 7, 2025 | 292.40 | 294.05 | 290.10 | 288.20 | 287.69 | -1.18% | 215 |
| Aug 6, 2025 | 286.05 | 291.70 | 286.05 | 291.65 | 291.13 | 0.17% | 107 |
| Aug 5, 2025 | 297.10 | 297.10 | 290.95 | 291.15 | 290.64 | -1.95% | 44 |
| Aug 4, 2025 | 295.50 | 295.85 | 294.70 | 296.95 | 296.43 | 0.78% | 30 |
| Aug 1, 2025 | 300.35 | 300.75 | 294.25 | 294.65 | 294.13 | -3.61% | 98 |
| Jul 31, 2025 | 299.45 | 308.05 | 299.45 | 305.70 | 305.16 | -1.02% | 28 |
| Jul 30, 2025 | 297.65 | 309.75 | 296.80 | 308.85 | 308.30 | 0.54% | 433 |
| Jul 29, 2025 | 309.10 | 310.75 | 307.20 | 307.20 | 306.66 | 0.16% | 50 |
| Jul 28, 2025 | 305.15 | 307.20 | 305.15 | 306.70 | 306.16 | 1.05% | 57 |
| Jul 25, 2025 | 302.25 | 302.25 | 301.55 | 303.50 | 302.96 | 0.07% | 27 |
| Jul 24, 2025 | 301.00 | 301.00 | 301.00 | 303.30 | 302.76 | 0.56% | 9 |
| Jul 23, 2025 | 301.07 | 301.07 | 301.07 | 301.60 | 301.07 | 0.77% | - |
| Jul 22, 2025 | 301.30 | 303.00 | 299.30 | 299.30 | 298.77 | -0.75% | 80 |
| Jul 21, 2025 | 301.70 | 301.70 | 301.70 | 301.55 | 301.02 | 0.95% | 11 |
| Jul 18, 2025 | 302.50 | 302.50 | 298.40 | 298.70 | 298.17 | -1.08% | 39 |