Visa Inc. (ETR:3V64)
Germany
· Delayed Price · Currency is EUR 271.85
-1.60 (-0.59%)
At close: Mar 6, 2026
Visa Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 276.20 | 276.45 | 270.25 | 271.85 | 271.85 | -0.59% | 951 |
| Mar 5, 2026 | 275.40 | 277.95 | 272.30 | 273.45 | 273.45 | -1.71% | 1,587 |
| Mar 4, 2026 | 274.60 | 279.60 | 274.25 | 278.20 | 278.20 | 1.74% | 1,247 |
| Mar 3, 2026 | 271.95 | 276.20 | 270.70 | 273.45 | 273.45 | 0.48% | 3,301 |
| Mar 2, 2026 | 266.05 | 273.65 | 266.00 | 272.15 | 272.15 | 1.21% | 3,598 |
| Feb 27, 2026 | 267.05 | 269.20 | 264.65 | 268.90 | 268.90 | 0.11% | 2,687 |
| Feb 26, 2026 | 265.55 | 270.25 | 264.75 | 268.60 | 268.60 | 1.59% | 2,096 |
| Feb 25, 2026 | 260.70 | 265.95 | 259.95 | 264.40 | 264.40 | 2.30% | 2,458 |
| Feb 24, 2026 | 262.15 | 262.15 | 257.65 | 258.45 | 258.45 | -2.08% | 2,633 |
| Feb 23, 2026 | 269.95 | 271.40 | 263.00 | 263.95 | 263.95 | -3.00% | 2,788 |
| Feb 20, 2026 | 271.50 | 272.20 | 270.30 | 272.10 | 272.10 | 1.23% | 545 |
| Feb 19, 2026 | 272.20 | 272.20 | 268.80 | 268.80 | 268.80 | -0.88% | 1,956 |
| Feb 18, 2026 | 270.55 | 271.55 | 269.00 | 271.20 | 271.20 | 0.04% | 1,633 |
| Feb 17, 2026 | 266.60 | 271.65 | 264.60 | 271.10 | 271.10 | 2.42% | 3,307 |
| Feb 16, 2026 | 265.00 | 266.65 | 264.25 | 264.70 | 264.70 | -0.64% | 2,814 |
| Feb 13, 2026 | 273.50 | 274.45 | 265.00 | 266.40 | 266.40 | -3.32% | 2,144 |
| Feb 12, 2026 | 277.70 | 278.70 | 275.40 | 275.55 | 275.55 | -0.54% | 868 |
| Feb 11, 2026 | 275.80 | 278.10 | 274.10 | 277.05 | 277.05 | 0.14% | 1,242 |
| Feb 10, 2026 | 274.45 | 276.65 | 272.30 | 276.65 | 276.65 | 1.00% | 1,814 |
| Feb 9, 2026 | 278.60 | 280.80 | 273.30 | 273.90 | 273.34 | -1.17% | 1,904 |
| Feb 6, 2026 | 280.55 | 281.70 | 277.15 | 277.15 | 276.58 | -1.53% | 1,440 |
| Feb 5, 2026 | 277.70 | 285.00 | 277.70 | 281.45 | 280.87 | 1.44% | 952 |
| Feb 4, 2026 | 279.20 | 279.20 | 275.00 | 277.45 | 276.88 | -2.13% | 1,950 |
| Feb 3, 2026 | 282.10 | 284.00 | 280.00 | 283.50 | 282.92 | 0.89% | 3,161 |
| Feb 2, 2026 | 271.70 | 281.45 | 270.70 | 281.00 | 280.42 | 3.21% | 2,758 |
| Jan 30, 2026 | 272.55 | 278.65 | 271.25 | 272.25 | 271.69 | -1.20% | 2,899 |
| Jan 29, 2026 | 273.60 | 276.75 | 271.00 | 275.55 | 274.98 | 0.75% | 1,222 |
| Jan 28, 2026 | 272.60 | 274.00 | 271.00 | 273.50 | 272.94 | 0.50% | 3,811 |
| Jan 27, 2026 | 277.15 | 278.05 | 271.50 | 272.15 | 271.59 | -0.96% | 926 |
| Jan 26, 2026 | 276.15 | 276.50 | 274.00 | 274.80 | 274.24 | -1.06% | 1,704 |
| Jan 23, 2026 | 278.00 | 279.05 | 276.90 | 277.75 | 277.18 | 0.42% | 1,306 |
| Jan 22, 2026 | 278.00 | 279.90 | 276.45 | 276.60 | 276.03 | -0.16% | 4,931 |
| Jan 21, 2026 | 278.00 | 280.00 | 277.05 | 277.05 | 276.48 | -0.72% | 944 |
| Jan 20, 2026 | 278.60 | 279.05 | 274.85 | 279.05 | 278.48 | -0.37% | 4,037 |
| Jan 19, 2026 | 279.00 | 281.80 | 278.65 | 280.10 | 279.52 | -1.02% | 1,699 |
| Jan 16, 2026 | 283.65 | 283.85 | 281.00 | 283.00 | 282.42 | -0.46% | 1,174 |
| Jan 15, 2026 | 283.20 | 286.00 | 283.20 | 284.30 | 283.72 | 1.75% | 4,979 |
| Jan 14, 2026 | 283.25 | 284.35 | 279.30 | 279.40 | 278.83 | -0.52% | 4,817 |
| Jan 13, 2026 | 294.30 | 294.30 | 278.10 | 280.85 | 280.27 | -5.09% | 8,469 |
| Jan 12, 2026 | 296.25 | 297.00 | 289.35 | 295.90 | 295.29 | -1.66% | 5,571 |
| Jan 9, 2026 | 302.50 | 304.40 | 300.55 | 300.90 | 300.28 | -1.15% | 814 |
| Jan 8, 2026 | 304.35 | 305.30 | 300.05 | 304.40 | 303.77 | 0.25% | 1,211 |
| Jan 7, 2026 | 306.25 | 306.60 | 303.50 | 303.65 | 303.03 | -0.07% | 826 |
| Jan 6, 2026 | 303.10 | 305.10 | 301.00 | 303.85 | 303.23 | 0.12% | 1,023 |
| Jan 5, 2026 | 296.05 | 303.90 | 293.95 | 303.50 | 302.88 | 2.50% | 1,224 |
| Jan 2, 2026 | 299.70 | 300.80 | 293.15 | 296.10 | 295.49 | -1.90% | 1,827 |
| Dec 30, 2025 | 300.50 | 301.95 | 300.35 | 301.85 | 301.23 | 0.10% | 1,266 |
| Dec 29, 2025 | 301.50 | 302.35 | 300.75 | 301.55 | 300.93 | 0.28% | 1,593 |
| Dec 23, 2025 | 299.00 | 302.15 | 298.10 | 300.70 | 300.08 | 0.10% | 2,631 |
| Dec 22, 2025 | 297.95 | 300.60 | 296.50 | 300.40 | 299.78 | 1.42% | 1,855 |
| Dec 19, 2025 | 295.75 | 297.00 | 295.10 | 296.20 | 295.59 | 0.20% | 402 |
| Dec 18, 2025 | 293.40 | 295.60 | 293.20 | 295.60 | 294.99 | 0.54% | 430 |
| Dec 17, 2025 | 294.65 | 295.45 | 294.00 | 294.00 | 293.40 | -0.19% | 548 |
| Dec 16, 2025 | 294.85 | 295.45 | 292.60 | 294.55 | 293.94 | -0.22% | 488 |
| Dec 15, 2025 | 297.90 | 297.90 | 293.55 | 295.20 | 294.59 | -0.15% | 1,092 |
| Dec 12, 2025 | 294.20 | 297.90 | 294.20 | 295.65 | 295.04 | 2.00% | 2,954 |
| Dec 11, 2025 | 277.95 | 289.85 | 277.95 | 289.85 | 289.25 | 2.86% | 5,704 |
| Dec 10, 2025 | 279.35 | 281.95 | 279.35 | 281.80 | 281.22 | 0.20% | 600 |
| Dec 9, 2025 | 280.80 | 282.40 | 280.00 | 281.25 | 280.67 | 0.45% | 1,000 |
| Dec 8, 2025 | 285.20 | 286.45 | 280.00 | 280.00 | 279.42 | -2.15% | 1,913 |
| Dec 5, 2025 | 282.55 | 286.30 | 280.20 | 286.15 | 285.56 | 2.34% | 2,708 |
| Dec 4, 2025 | 284.10 | 284.10 | 279.00 | 279.60 | 279.03 | -1.32% | 942 |
| Dec 3, 2025 | 283.55 | 285.00 | 282.65 | 283.35 | 282.77 | -0.82% | 853 |
| Dec 2, 2025 | 284.00 | 286.70 | 282.85 | 285.70 | 285.11 | -0.09% | 1,734 |
| Dec 1, 2025 | 287.25 | 287.90 | 285.60 | 285.95 | 285.36 | -0.88% | 909 |
| Nov 28, 2025 | 288.60 | 289.20 | 287.30 | 288.50 | 287.91 | 0.65% | 1,408 |
| Nov 27, 2025 | 287.70 | 288.80 | 286.65 | 286.65 | 286.06 | -0.43% | 845 |
| Nov 26, 2025 | 288.05 | 290.00 | 287.90 | 287.90 | 287.31 | 0.09% | 877 |
| Nov 25, 2025 | 286.00 | 287.80 | 285.10 | 287.65 | 287.06 | 0.93% | 836 |
| Nov 24, 2025 | 285.05 | 286.75 | 283.95 | 285.00 | 284.41 | -0.04% | 857 |
| Nov 21, 2025 | 280.20 | 285.10 | 280.20 | 285.10 | 284.51 | 1.08% | 2,419 |
| Nov 20, 2025 | 281.95 | 284.05 | 280.90 | 282.05 | 281.47 | 1.58% | 1,157 |
| Nov 19, 2025 | 276.30 | 280.70 | 276.30 | 277.65 | 277.08 | 0.43% | 1,560 |
| Nov 18, 2025 | 280.10 | 281.35 | 275.90 | 276.45 | 275.88 | -2.50% | 1,883 |
| Nov 17, 2025 | 285.20 | 287.35 | 283.00 | 283.55 | 282.97 | -0.60% | 1,303 |
| Nov 14, 2025 | 290.00 | 290.00 | 284.65 | 285.25 | 284.66 | -1.79% | 790 |
| Nov 13, 2025 | 292.15 | 293.30 | 290.45 | 290.45 | 289.85 | -1.09% | 1,273 |
| Nov 12, 2025 | 292.20 | 293.90 | 292.00 | 293.65 | 293.05 | 1.08% | 758 |
| Nov 11, 2025 | 288.35 | 290.50 | 287.85 | 290.50 | 289.33 | -0.24% | 1,185 |
| Nov 10, 2025 | 290.40 | 292.45 | 290.30 | 291.20 | 290.02 | 0.28% | 1,289 |
| Nov 7, 2025 | 293.05 | 293.05 | 290.10 | 290.40 | 289.23 | 0.28% | 5,112 |
| Nov 6, 2025 | 295.00 | 295.45 | 289.60 | 289.60 | 288.43 | -1.46% | 1,164 |
| Nov 5, 2025 | 295.75 | 297.00 | 293.50 | 293.90 | 292.71 | -0.32% | 560 |
| Nov 4, 2025 | 290.75 | 295.60 | 290.70 | 294.85 | 293.66 | 0.80% | 1,606 |
| Nov 3, 2025 | 296.45 | 296.85 | 291.45 | 292.50 | 291.32 | -0.75% | 1,461 |
| Oct 31, 2025 | 297.40 | 297.40 | 294.10 | 294.70 | 293.51 | -1.95% | 939 |
| Oct 30, 2025 | 295.05 | 302.15 | 292.70 | 300.55 | 299.34 | 2.23% | 1,020 |
| Oct 29, 2025 | 298.70 | 301.00 | 293.55 | 294.00 | 292.81 | -1.51% | 4,290 |
| Oct 28, 2025 | 300.40 | 300.40 | 298.15 | 298.50 | 297.29 | -0.53% | 1,270 |
| Oct 27, 2025 | 300.95 | 301.00 | 297.35 | 300.10 | 298.89 | 0.69% | 1,201 |
| Oct 24, 2025 | 298.20 | 300.15 | 297.35 | 298.05 | 296.85 | 0.17% | 940 |
| Oct 23, 2025 | 299.65 | 300.00 | 297.55 | 297.55 | 296.35 | -0.33% | 1,420 |
| Oct 22, 2025 | 298.80 | 300.90 | 298.25 | 298.55 | 297.34 | -0.55% | 942 |
| Oct 21, 2025 | 295.90 | 301.00 | 295.70 | 300.20 | 298.99 | 2.37% | 323 |
| Oct 20, 2025 | 293.45 | 294.20 | 291.60 | 293.25 | 292.07 | 0.38% | 470 |
| Oct 17, 2025 | 285.85 | 292.35 | 283.00 | 292.15 | 290.97 | 0.36% | 3,425 |
| Oct 16, 2025 | 297.45 | 297.50 | 290.80 | 291.10 | 289.92 | -2.64% | 1,092 |
| Oct 15, 2025 | 301.50 | 301.50 | 299.00 | 299.00 | 297.79 | 0.20% | 775 |
| Oct 14, 2025 | 294.80 | 301.00 | 294.10 | 298.40 | 297.19 | 0.22% | 751 |
| Oct 13, 2025 | 294.90 | 299.30 | 294.90 | 297.75 | 296.55 | -0.13% | 1,822 |