Visa Inc. (ETR:3V64)
Germany
· Delayed Price · Currency is EUR 286.15
+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 | 282.55 | 286.30 | 280.20 | 286.15 | 286.15 | 2.34% | 2,708 |
| Dec 4, 2025 | 284.10 | 284.10 | 279.00 | 279.60 | 279.60 | -1.32% | 942 |
| Dec 3, 2025 | 283.55 | 285.00 | 282.65 | 283.35 | 283.35 | -0.82% | 853 |
| Dec 2, 2025 | 284.00 | 286.70 | 282.85 | 285.70 | 285.70 | -0.09% | 1,734 |
| Dec 1, 2025 | 287.25 | 287.90 | 285.60 | 285.95 | 285.95 | -0.88% | 909 |
| Nov 28, 2025 | 288.60 | 289.20 | 287.30 | 288.50 | 288.50 | 0.65% | 1,408 |
| Nov 27, 2025 | 287.70 | 288.80 | 286.65 | 286.65 | 286.65 | -0.43% | 845 |
| Nov 26, 2025 | 288.05 | 290.00 | 287.90 | 287.90 | 287.90 | 0.09% | 877 |
| Nov 25, 2025 | 286.00 | 287.80 | 285.10 | 287.65 | 287.65 | 0.93% | 836 |
| Nov 24, 2025 | 285.05 | 286.75 | 283.95 | 285.00 | 285.00 | -0.04% | 857 |
| Nov 21, 2025 | 280.20 | 285.10 | 280.20 | 285.10 | 285.10 | 1.08% | 2,419 |
| Nov 20, 2025 | 281.95 | 284.05 | 280.90 | 282.05 | 282.05 | 1.58% | 1,157 |
| Nov 19, 2025 | 276.30 | 280.70 | 276.30 | 277.65 | 277.65 | 0.43% | 1,560 |
| Nov 18, 2025 | 280.10 | 281.35 | 275.90 | 276.45 | 276.45 | -2.50% | 1,883 |
| Nov 17, 2025 | 285.20 | 287.35 | 283.00 | 283.55 | 283.55 | -0.60% | 1,303 |
| Nov 14, 2025 | 290.00 | 290.00 | 284.65 | 285.25 | 285.25 | -1.79% | 790 |
| Nov 13, 2025 | 292.15 | 293.30 | 290.45 | 290.45 | 290.45 | -1.09% | 1,273 |
| Nov 12, 2025 | 292.20 | 293.90 | 292.00 | 293.65 | 293.65 | 1.08% | 758 |
| Nov 11, 2025 | 288.35 | 290.50 | 287.85 | 290.50 | 289.92 | -0.24% | 1,185 |
| Nov 10, 2025 | 290.40 | 292.45 | 290.30 | 291.20 | 290.62 | 0.28% | 1,289 |
| Nov 7, 2025 | 293.05 | 293.05 | 290.10 | 290.40 | 289.82 | 0.28% | 5,112 |
| Nov 6, 2025 | 295.00 | 295.45 | 289.60 | 289.60 | 289.02 | -1.46% | 1,164 |
| Nov 5, 2025 | 295.75 | 297.00 | 293.50 | 293.90 | 293.32 | -0.32% | 560 |
| Nov 4, 2025 | 290.75 | 295.60 | 290.70 | 294.85 | 294.26 | 0.80% | 1,606 |
| Nov 3, 2025 | 296.45 | 296.85 | 291.45 | 292.50 | 291.92 | -0.75% | 1,461 |
| Oct 31, 2025 | 297.40 | 297.40 | 294.10 | 294.70 | 294.11 | -1.95% | 939 |
| Oct 30, 2025 | 295.05 | 302.15 | 292.70 | 300.55 | 299.95 | 2.23% | 1,020 |
| Oct 29, 2025 | 298.70 | 301.00 | 293.55 | 294.00 | 293.42 | -1.51% | 4,290 |
| Oct 28, 2025 | 300.40 | 300.40 | 298.15 | 298.50 | 297.91 | -0.53% | 1,270 |
| Oct 27, 2025 | 300.95 | 301.00 | 297.35 | 300.10 | 299.50 | 0.69% | 1,201 |
| Oct 24, 2025 | 298.20 | 300.15 | 297.35 | 298.05 | 297.46 | 0.17% | 940 |
| Oct 23, 2025 | 299.65 | 300.00 | 297.55 | 297.55 | 296.96 | -0.33% | 1,420 |
| Oct 22, 2025 | 298.80 | 300.90 | 298.25 | 298.55 | 297.96 | -0.55% | 942 |
| Oct 21, 2025 | 295.90 | 301.00 | 295.70 | 300.20 | 299.60 | 2.37% | 323 |
| Oct 20, 2025 | 293.45 | 294.20 | 291.60 | 293.25 | 292.67 | 0.38% | 470 |
| Oct 17, 2025 | 285.85 | 292.35 | 283.00 | 292.15 | 291.57 | 0.36% | 3,425 |
| Oct 16, 2025 | 297.45 | 297.50 | 290.80 | 291.10 | 290.52 | -2.64% | 1,092 |
| Oct 15, 2025 | 301.50 | 301.50 | 299.00 | 299.00 | 298.41 | 0.20% | 775 |
| Oct 14, 2025 | 294.80 | 301.00 | 294.10 | 298.40 | 297.81 | 0.22% | 751 |
| Oct 13, 2025 | 294.90 | 299.30 | 294.90 | 297.75 | 297.16 | -0.13% | 1,822 |
| Oct 10, 2025 | 300.20 | 302.75 | 298.15 | 298.15 | 297.56 | -1.49% | 541 |
| Oct 9, 2025 | 301.35 | 303.10 | 300.00 | 302.65 | 302.05 | -0.43% | 1,414 |
| Oct 8, 2025 | 302.40 | 305.00 | 302.40 | 303.95 | 303.35 | 0.61% | 875 |
| Oct 7, 2025 | 298.35 | 303.90 | 298.20 | 302.10 | 301.50 | 1.46% | 1,648 |
| Oct 6, 2025 | 300.05 | 301.25 | 295.00 | 297.75 | 297.16 | -0.42% | 1,198 |
| Oct 3, 2025 | 294.90 | 299.10 | 294.60 | 299.00 | 298.41 | 1.65% | 846 |
| Oct 2, 2025 | 297.10 | 297.10 | 293.65 | 294.15 | 293.57 | -0.88% | 2,235 |
| Oct 1, 2025 | 288.25 | 297.15 | 288.25 | 296.75 | 296.16 | 1.78% | 1,468 |
| Sep 30, 2025 | 288.95 | 293.95 | 288.95 | 291.55 | 290.97 | 0.92% | 1,341 |
| Sep 29, 2025 | 288.60 | 289.45 | 287.20 | 288.90 | 288.33 | 0.12% | 1,373 |
| Sep 26, 2025 | 287.00 | 290.50 | 286.70 | 288.55 | 287.98 | 0.37% | 2,670 |
| Sep 25, 2025 | 287.25 | 289.90 | 286.65 | 287.50 | 286.93 | -0.55% | 1,813 |
| Sep 24, 2025 | 287.50 | 289.25 | 287.50 | 289.10 | 288.53 | -0.12% | 1,116 |
| Sep 23, 2025 | 290.25 | 292.70 | 288.95 | 289.45 | 288.87 | -0.24% | 1,182 |
| Sep 22, 2025 | 289.95 | 291.95 | 287.20 | 290.15 | 289.57 | 0.10% | 1,429 |
| Sep 19, 2025 | 287.70 | 290.60 | 287.60 | 289.85 | 289.27 | -0.63% | 1,222 |
| Sep 18, 2025 | 294.50 | 294.50 | 291.45 | 291.70 | 291.12 | 0.46% | 3,910 |
| Sep 17, 2025 | 285.45 | 290.35 | 285.45 | 290.35 | 289.77 | 1.81% | 1,708 |
| Sep 16, 2025 | 287.90 | 288.40 | 283.50 | 285.20 | 284.63 | -1.49% | 1,594 |
| Sep 15, 2025 | 289.70 | 291.50 | 289.00 | 289.50 | 288.92 | -0.24% | 629 |
| Sep 12, 2025 | 292.50 | 293.00 | 290.20 | 290.20 | 289.62 | 0.16% | 624 |
| Sep 11, 2025 | 288.40 | 290.15 | 288.40 | 289.75 | 289.17 | 0.43% | 1,178 |
| Sep 10, 2025 | 293.55 | 294.00 | 287.45 | 288.50 | 287.93 | -2.19% | 1,536 |
| Sep 9, 2025 | 290.70 | 294.95 | 290.30 | 294.95 | 294.36 | 0.89% | 10,449 |
| Sep 8, 2025 | 292.05 | 293.50 | 289.55 | 292.35 | 291.77 | -0.19% | 1,412 |
| Sep 5, 2025 | 302.00 | 302.10 | 292.10 | 292.90 | 292.32 | -3.01% | 981 |
| Sep 4, 2025 | 300.30 | 302.00 | 300.20 | 302.00 | 301.40 | 1.02% | 561 |
| Sep 3, 2025 | 299.95 | 300.75 | 298.45 | 298.95 | 298.36 | 0.27% | 649 |
| Sep 2, 2025 | 302.15 | 302.60 | 297.85 | 298.15 | 297.56 | -1.00% | 1,386 |
| Sep 1, 2025 | 302.00 | 302.00 | 299.45 | 301.15 | 300.55 | 0.22% | 1,343 |
| Aug 29, 2025 | 300.10 | 300.65 | 298.55 | 300.50 | 299.90 | 0.23% | 516 |
| Aug 28, 2025 | 302.25 | 302.35 | 299.75 | 299.80 | 299.20 | -1.07% | 445 |
| Aug 27, 2025 | 301.75 | 305.00 | 301.75 | 303.05 | 302.45 | 1.49% | 1,075 |
| Aug 26, 2025 | 300.00 | 302.70 | 298.60 | 298.60 | 298.01 | -0.03% | 954 |
| Aug 25, 2025 | 299.60 | 300.00 | 297.40 | 298.70 | 298.11 | -0.03% | 529 |
| Aug 22, 2025 | 295.65 | 301.35 | 295.65 | 298.80 | 298.21 | 0.89% | 309 |
| Aug 21, 2025 | 296.45 | 296.45 | 292.25 | 296.15 | 295.56 | -0.27% | 339 |
| Aug 20, 2025 | 294.45 | 298.15 | 293.85 | 296.95 | 296.36 | 0.87% | 707 |
| Aug 19, 2025 | 294.40 | 296.75 | 292.40 | 294.40 | 293.81 | 0.15% | 751 |
| Aug 18, 2025 | 295.10 | 295.30 | 293.40 | 293.95 | 293.37 | -0.41% | 869 |
| Aug 15, 2025 | 296.60 | 297.00 | 294.50 | 295.15 | 294.56 | 0.07% | 1,060 |
| Aug 14, 2025 | 293.15 | 296.25 | 291.90 | 294.95 | 294.36 | 0.99% | 1,517 |
| Aug 13, 2025 | 288.40 | 293.30 | 287.70 | 292.05 | 291.47 | 1.34% | 666 |
| Aug 12, 2025 | 289.75 | 290.00 | 287.90 | 288.20 | 287.63 | -0.16% | 807 |
| Aug 11, 2025 | 291.10 | 291.10 | 288.05 | 288.65 | 287.57 | 0.68% | 1,499 |
| Aug 8, 2025 | 285.10 | 288.35 | 285.10 | 286.70 | 285.63 | -0.21% | 1,128 |
| Aug 7, 2025 | 291.20 | 293.85 | 287.30 | 287.30 | 286.22 | -1.47% | 1,265 |
| Aug 6, 2025 | 290.55 | 292.50 | 288.40 | 291.60 | 290.51 | 0.14% | 2,122 |
| Aug 5, 2025 | 297.95 | 297.95 | 291.00 | 291.20 | 290.11 | -1.75% | 1,472 |
| Aug 4, 2025 | 296.05 | 297.50 | 293.35 | 296.40 | 295.29 | 0.80% | 3,205 |
| Aug 1, 2025 | 303.50 | 303.50 | 293.45 | 294.05 | 292.95 | -3.92% | 1,403 |
| Jul 31, 2025 | 310.25 | 310.25 | 304.75 | 306.05 | 304.90 | -1.13% | 2,588 |
| Jul 30, 2025 | 298.25 | 310.60 | 297.50 | 309.55 | 308.39 | 0.78% | 4,097 |
| Jul 29, 2025 | 307.50 | 310.40 | 307.15 | 307.15 | 306.00 | 0.11% | 748 |
| Jul 28, 2025 | 305.80 | 307.75 | 305.80 | 306.80 | 305.65 | 1.14% | 1,300 |
| Jul 25, 2025 | 302.00 | 304.35 | 301.50 | 303.35 | 302.21 | 0.05% | 363 |
| Jul 24, 2025 | 303.35 | 303.60 | 301.55 | 303.20 | 302.06 | 0.45% | 462 |
| Jul 23, 2025 | 299.85 | 301.85 | 299.85 | 301.85 | 300.72 | 0.97% | 626 |
| Jul 22, 2025 | 301.75 | 302.45 | 298.95 | 298.95 | 297.83 | -0.98% | 739 |
| Jul 21, 2025 | 300.75 | 302.20 | 299.15 | 301.90 | 300.77 | 1.02% | 416 |