Visa Inc. (FRA:3V6)
Germany
· Delayed Price · Currency is EUR 17.80
-0.30 (-1.66%)
Last updated: Mar 9, 2026, 8:38 AM CET
Visa Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | - | -1.66% | - |
| Mar 6, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -0.55% | - |
| Mar 5, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - | - |
| Mar 4, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 1.11% | - |
| Mar 3, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 1.69% | - |
| Mar 2, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 0.57% | - |
| Feb 27, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 1.15% | - |
| Feb 26, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 1.16% | - |
| Feb 25, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | - |
| Feb 24, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -3.91% | - |
| Feb 23, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -0.56% | - |
| Feb 20, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Feb 19, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 0.56% | - |
| Feb 18, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 1.70% | - |
| Feb 17, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | - |
| Feb 16, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -2.76% | - |
| Feb 13, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -3.72% | - |
| Feb 12, 2026 | 18.50 | 18.80 | 18.50 | 18.80 | 18.80 | 3.30% | 8 |
| Feb 11, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 0.55% | - |
| Feb 10, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -2.69% | - |
| Feb 9, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.56 | - | - |
| Feb 6, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.56 | - | - |
| Feb 5, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.56 | -1.06% | - |
| Feb 4, 2026 | 18.60 | 18.80 | 18.60 | 18.80 | 18.76 | -0.53% | 6 |
| Feb 3, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.86 | -1.05% | - |
| Feb 2, 2026 | 18.00 | 19.10 | 18.00 | 19.10 | 19.06 | 4.95% | 6 |
| Jan 30, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.16 | 0.55% | - |
| Jan 29, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.06 | - | - |
| Jan 28, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.06 | -0.55% | - |
| Jan 27, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.16 | 1.11% | - |
| Jan 26, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 17.96 | -1.10% | - |
| Jan 23, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.16 | 0.55% | - |
| Jan 22, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.06 | - | - |
| Jan 21, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.06 | -0.55% | - |
| Jan 20, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.16 | -0.55% | - |
| Jan 19, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.26 | -0.54% | - |
| Jan 16, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.36 | - | - |
| Jan 15, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.36 | -0.54% | - |
| Jan 14, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.46 | -4.15% | - |
| Jan 13, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.26 | -1.03% | - |
| Jan 12, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.46 | -2.01% | - |
| Jan 9, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.86 | -0.50% | - |
| Jan 8, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 19.96 | -0.99% | - |
| Jan 7, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.16 | 1.51% | - |
| Jan 6, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.86 | 1.53% | - |
| Jan 5, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.56 | -1.01% | - |
| Jan 2, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.76 | - | - |
| Dec 30, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.76 | -0.50% | - |
| Dec 29, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.86 | 1.02% | - |
| Dec 23, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.66 | 0.51% | - |
| Dec 22, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.56 | 1.03% | - |
| Dec 19, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.36 | 0.52% | - |
| Dec 18, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.26 | -0.52% | - |
| Dec 17, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.36 | - | - |
| Dec 16, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.36 | -1.02% | - |
| Dec 15, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.56 | -1.51% | - |
| Dec 12, 2025 | 19.30 | 19.90 | 19.30 | 19.90 | 19.86 | 9.34% | 650 |
| Dec 11, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.16 | -1.09% | - |
| Dec 10, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.36 | - | - |
| Dec 9, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.36 | -6.12% | - |
| Dec 8, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.56 | 7.10% | 50 |
| Dec 5, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.26 | -0.54% | - |
| Dec 4, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.36 | -0.54% | - |
| Dec 3, 2025 | 17.60 | 18.50 | 16.80 | 18.50 | 18.46 | 0.54% | 2,978 |
| Dec 2, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.36 | -0.54% | - |
| Dec 1, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.46 | -0.54% | - |
| Nov 28, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.56 | - | - |
| Nov 27, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.56 | -0.53% | - |
| Nov 26, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.66 | 1.08% | - |
| Nov 25, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.46 | - | - |
| Nov 24, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.46 | 1.65% | - |
| Nov 21, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.16 | -0.55% | - |
| Nov 20, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.26 | 2.23% | - |
| Nov 19, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.86 | -1.10% | - |
| Nov 18, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.06 | -2.16% | - |
| Nov 17, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.46 | -1.07% | - |
| Nov 14, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.66 | -1.58% | - |
| Nov 13, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 18.96 | 0.53% | - |
| Nov 12, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.86 | 1.07% | - |
| Nov 11, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.62 | -1.06% | - |
| Nov 10, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.82 | - | - |
| Nov 7, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.82 | -1.05% | - |
| Nov 6, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.02 | - | - |
| Nov 5, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.02 | 1.06% | - |
| Nov 4, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.82 | -1.56% | - |
| Nov 3, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.12 | -1.03% | - |
| Oct 31, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.32 | -1.52% | - |
| Oct 30, 2025 | 19.20 | 19.70 | 19.20 | 19.70 | 19.62 | 1.03% | - |
| Oct 29, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.42 | 0.52% | - |
| Oct 28, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.32 | -1.52% | - |
| Oct 27, 2025 | 19.60 | 19.70 | 19.60 | 19.70 | 19.62 | 1.55% | - |
| Oct 24, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.32 | 0.52% | - |
| Oct 23, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.22 | -0.52% | - |
| Oct 22, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.32 | 1.04% | - |
| Oct 21, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.12 | 0.52% | - |
| Oct 20, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.02 | 2.69% | - |
| Oct 17, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.52 | -3.63% | - |
| Oct 16, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.22 | -1.53% | - |
| Oct 15, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.52 | 1.55% | - |
| Oct 14, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.22 | -1.03% | - |