Visa Inc. (VIE:VISA)
Austria
· Delayed Price · Currency is EUR 270.25
-1.20 (-0.44%)
At close: Mar 9, 2026
Visa Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 270.55 | 272.10 | 269.10 | 270.25 | 270.25 | -0.44% | 34 |
| Mar 6, 2026 | 275.55 | 275.55 | 271.45 | 271.45 | 271.45 | -0.95% | - |
| Mar 5, 2026 | 275.65 | 276.80 | 274.05 | 274.05 | 274.05 | -1.54% | - |
| Mar 4, 2026 | 274.90 | 278.70 | 274.90 | 278.35 | 278.35 | 1.83% | 102 |
| Mar 3, 2026 | 272.70 | 273.35 | 271.85 | 273.35 | 273.35 | 0.61% | 4 |
| Mar 2, 2026 | 266.20 | 271.70 | 266.20 | 271.70 | 271.70 | 1.02% | 113 |
| Feb 27, 2026 | 267.20 | 268.95 | 267.20 | 268.95 | 268.95 | 0.06% | - |
| Feb 26, 2026 | 265.35 | 269.55 | 265.35 | 268.80 | 268.80 | 1.68% | 68 |
| Feb 25, 2026 | 261.15 | 264.35 | 260.20 | 264.35 | 264.35 | 2.22% | - |
| Feb 24, 2026 | 261.70 | 261.70 | 258.60 | 258.60 | 258.60 | -2.23% | 2 |
| Feb 23, 2026 | 269.55 | 270.60 | 264.50 | 264.50 | 264.50 | -2.65% | - |
| Feb 20, 2026 | 271.35 | 271.85 | 271.00 | 271.70 | 271.70 | 1.02% | 1 |
| Feb 19, 2026 | 271.70 | 271.70 | 268.95 | 268.95 | 268.95 | -0.85% | - |
| Feb 18, 2026 | 270.55 | 271.25 | 270.15 | 271.25 | 271.25 | 0.06% | 5 |
| Feb 17, 2026 | 266.80 | 271.10 | 266.00 | 271.10 | 271.10 | 2.51% | 10 |
| Feb 16, 2026 | 265.30 | 266.90 | 264.45 | 264.45 | 264.45 | -0.55% | 47 |
| Feb 13, 2026 | 273.65 | 274.10 | 265.90 | 265.90 | 265.90 | -3.76% | - |
| Feb 12, 2026 | 278.25 | 278.25 | 276.30 | 276.30 | 276.30 | -0.20% | 30 |
| Feb 11, 2026 | 275.45 | 277.50 | 273.90 | 276.85 | 276.85 | - | 2 |
| Feb 10, 2026 | 273.80 | 276.85 | 273.10 | 276.85 | 276.85 | -0.74% | - |
| Feb 6, 2026 | 279.00 | 281.25 | 278.90 | 278.90 | 278.34 | -0.87% | - |
| Feb 5, 2026 | 279.25 | 284.50 | 278.80 | 281.35 | 280.78 | 1.37% | - |
| Feb 4, 2026 | 278.95 | 279.25 | 277.50 | 277.55 | 276.99 | -2.05% | - |
| Feb 3, 2026 | 284.30 | 284.30 | 281.30 | 283.35 | 282.78 | 0.85% | 30 |
| Feb 2, 2026 | 270.70 | 280.95 | 270.70 | 280.95 | 280.38 | 3.65% | 16 |
| Jan 30, 2026 | 272.95 | 278.65 | 271.05 | 271.05 | 270.50 | -1.47% | 68 |
| Jan 29, 2026 | 273.70 | 276.40 | 273.70 | 275.10 | 274.54 | 0.62% | - |
| Jan 28, 2026 | 272.90 | 273.75 | 272.10 | 273.40 | 272.85 | 0.48% | 5 |
| Jan 27, 2026 | 277.55 | 277.55 | 272.10 | 272.10 | 271.55 | -0.95% | - |
| Jan 26, 2026 | 275.70 | 276.60 | 274.70 | 274.70 | 274.15 | -1.08% | - |
| Jan 23, 2026 | 278.25 | 278.25 | 277.70 | 277.70 | 277.14 | 0.33% | - |
| Jan 22, 2026 | 279.00 | 279.45 | 276.80 | 276.80 | 276.24 | -0.20% | - |
| Jan 21, 2026 | 278.30 | 279.00 | 277.30 | 277.35 | 276.79 | -0.50% | - |
| Jan 20, 2026 | 278.40 | 278.75 | 275.65 | 278.75 | 278.19 | -0.91% | 37 |
| Jan 19, 2026 | 277.60 | 281.30 | 277.60 | 281.30 | 280.73 | -0.57% | 84 |
| Jan 16, 2026 | 283.75 | 283.75 | 282.05 | 282.90 | 282.33 | -0.65% | 9 |
| Jan 15, 2026 | 283.80 | 284.75 | 283.50 | 284.75 | 284.18 | 1.81% | 19 |
| Jan 14, 2026 | 282.45 | 284.00 | 279.70 | 279.70 | 279.14 | -0.18% | 45 |
| Jan 13, 2026 | 293.90 | 294.25 | 280.20 | 280.20 | 279.63 | -5.23% | 46 |
| Jan 12, 2026 | 296.80 | 296.80 | 291.30 | 295.65 | 295.05 | -1.83% | 31 |
| Jan 9, 2026 | 302.55 | 303.05 | 301.15 | 301.15 | 300.54 | -1.00% | - |
| Jan 8, 2026 | 304.70 | 304.70 | 303.15 | 304.20 | 303.59 | 0.18% | 8 |
| Jan 7, 2026 | 306.30 | 306.30 | 303.65 | 303.65 | 303.04 | -0.10% | - |
| Jan 6, 2026 | 301.65 | 304.45 | 301.45 | 303.95 | 303.34 | 0.15% | 34 |
| Jan 5, 2026 | 294.85 | 303.50 | 294.85 | 303.50 | 302.89 | 2.36% | 16 |
| Jan 2, 2026 | 299.00 | 307.45 | 296.50 | 296.50 | 295.90 | -1.71% | 420 |
| Dec 30, 2025 | 300.95 | 301.65 | 300.95 | 301.65 | 301.04 | 0.02% | - |
| Dec 29, 2025 | 301.15 | 301.90 | 300.00 | 301.60 | 300.99 | 0.22% | 16 |
| Dec 23, 2025 | 299.35 | 300.95 | 298.25 | 300.95 | 300.34 | 0.18% | 5 |
| Dec 22, 2025 | 298.05 | 300.40 | 297.65 | 300.40 | 299.79 | 1.37% | 70 |
| Dec 19, 2025 | 295.05 | 296.35 | 295.05 | 296.35 | 295.75 | 0.37% | - |
| Dec 18, 2025 | 292.55 | 295.25 | 292.55 | 295.25 | 294.65 | 0.53% | 3 |
| Dec 17, 2025 | 294.95 | 295.25 | 293.70 | 293.70 | 293.11 | -0.20% | - |
| Dec 16, 2025 | 295.45 | 295.45 | 294.30 | 294.30 | 293.71 | -0.25% | 3 |
| Dec 15, 2025 | 298.00 | 298.35 | 295.05 | 295.05 | 294.45 | -0.32% | 26 |
| Dec 12, 2025 | 294.75 | 297.45 | 294.75 | 296.00 | 295.40 | 2.19% | 105 |
| Dec 11, 2025 | 278.25 | 289.65 | 278.25 | 289.65 | 289.07 | 3.00% | - |
| Dec 10, 2025 | 280.60 | 281.20 | 280.50 | 281.20 | 280.63 | -0.05% | - |
| Dec 9, 2025 | 281.00 | 281.70 | 280.55 | 281.35 | 280.78 | 0.54% | - |
| Dec 8, 2025 | 284.95 | 285.70 | 279.85 | 279.85 | 279.29 | -2.12% | 1 |
| Dec 5, 2025 | 280.70 | 285.90 | 280.45 | 285.90 | 285.32 | 2.31% | 8 |
| Dec 4, 2025 | 282.40 | 284.70 | 279.45 | 279.45 | 278.89 | -1.34% | 21 |
| Dec 3, 2025 | 283.85 | 283.85 | 283.25 | 283.25 | 282.68 | -0.82% | - |
| Dec 2, 2025 | 284.40 | 285.60 | 284.00 | 285.60 | 285.02 | -0.21% | 36 |
| Dec 1, 2025 | 286.75 | 287.05 | 285.45 | 286.20 | 285.62 | -0.78% | 28 |
| Nov 28, 2025 | 288.45 | 289.25 | 288.10 | 288.45 | 287.87 | 0.12% | 27 |
| Nov 27, 2025 | 288.55 | 288.70 | 287.75 | 288.10 | 287.52 | 0.07% | - |
| Nov 26, 2025 | 289.60 | 289.60 | 287.90 | 287.90 | 287.32 | 0.14% | 4 |
| Nov 25, 2025 | 285.35 | 287.85 | 285.35 | 287.50 | 286.92 | 0.75% | 3 |
| Nov 24, 2025 | 285.25 | 285.70 | 284.60 | 285.35 | 284.77 | 0.07% | 55 |
| Nov 21, 2025 | 280.90 | 285.15 | 280.90 | 285.15 | 284.57 | 1.19% | 5 |
| Nov 20, 2025 | 279.05 | 282.15 | 279.05 | 281.80 | 281.23 | 1.42% | 190 |
| Nov 19, 2025 | 277.05 | 278.75 | 277.05 | 277.85 | 277.29 | 0.43% | 35 |
| Nov 18, 2025 | 279.30 | 281.20 | 276.05 | 276.65 | 276.09 | -2.50% | 80 |
| Nov 17, 2025 | 286.30 | 286.40 | 283.75 | 283.75 | 283.18 | -0.53% | 26 |
| Nov 14, 2025 | 288.75 | 289.25 | 285.25 | 285.25 | 284.67 | -1.57% | - |
| Nov 13, 2025 | 292.50 | 292.50 | 289.80 | 289.80 | 289.22 | -1.38% | - |
| Nov 12, 2025 | 291.80 | 293.85 | 291.70 | 293.85 | 293.26 | 0.91% | - |
| Nov 10, 2025 | 289.25 | 291.90 | 289.25 | 291.20 | 290.04 | 0.09% | 12 |
| Nov 7, 2025 | 292.25 | 292.25 | 290.95 | 290.95 | 289.79 | 0.40% | - |
| Nov 6, 2025 | 294.60 | 295.30 | 289.80 | 289.80 | 288.64 | -1.29% | - |
| Nov 5, 2025 | 294.30 | 296.95 | 293.60 | 293.60 | 292.43 | -0.59% | - |
| Nov 4, 2025 | 291.40 | 295.35 | 291.40 | 295.35 | 294.17 | 1.08% | 3 |
| Nov 3, 2025 | 296.00 | 296.45 | 292.20 | 292.20 | 291.03 | -0.90% | - |
| Oct 31, 2025 | 297.00 | 297.10 | 294.70 | 294.85 | 293.67 | -2.06% | - |
| Oct 30, 2025 | 294.45 | 301.60 | 293.80 | 301.05 | 299.85 | 2.24% | 35 |
| Oct 29, 2025 | 298.65 | 298.65 | 294.45 | 294.45 | 293.27 | -1.49% | 1 |
| Oct 28, 2025 | 300.10 | 300.10 | 298.90 | 298.90 | 297.70 | -0.33% | - |
| Oct 27, 2025 | 300.55 | 300.75 | 299.50 | 299.90 | 298.70 | 0.45% | - |
| Oct 24, 2025 | 299.60 | 299.85 | 298.40 | 298.55 | 297.36 | 0.30% | 21 |
| Oct 23, 2025 | 298.80 | 299.15 | 297.65 | 297.65 | 296.46 | -0.43% | - |
| Oct 22, 2025 | 298.60 | 300.15 | 298.60 | 298.95 | 297.75 | -0.42% | 3 |
| Oct 21, 2025 | 296.30 | 300.20 | 295.85 | 300.20 | 299.00 | 2.30% | - |
| Oct 20, 2025 | 293.75 | 293.80 | 293.40 | 293.45 | 292.28 | 0.41% | - |
| Oct 17, 2025 | 285.95 | 292.25 | 285.40 | 292.25 | 291.08 | 0.50% | 6 |
| Oct 16, 2025 | 298.10 | 298.10 | 290.80 | 290.80 | 289.64 | -2.90% | 29 |
| Oct 15, 2025 | 300.50 | 301.45 | 299.50 | 299.50 | 298.30 | 0.23% | 28 |
| Oct 14, 2025 | 295.20 | 298.80 | 295.00 | 298.80 | 297.61 | 0.40% | - |
| Oct 13, 2025 | 297.70 | 297.90 | 296.90 | 297.60 | 296.41 | -0.08% | - |
| Oct 10, 2025 | 299.80 | 301.25 | 297.85 | 297.85 | 296.66 | -1.65% | 35 |