Visa Inc. (1V) Price History
Daily open, high, low, close and volume for Visa Inc. (1V) from 2025-10-13 to 2026-10-20, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-20 | €358.35 | €363.10 | €358.35 | €362.70 | 69 |
| 2026-10-19 | €357.95 | €359.00 | €355.50 | €358.15 | 66 |
| 2026-10-16 | €355.80 | €358.65 | €355.30 | €358.85 | 45 |
| 2026-10-15 | €351.00 | €355.80 | €351.00 | €355.80 | 237 |
| 2026-10-14 | €353.40 | €357.20 | €352.70 | €353.90 | 217 |
| 2026-10-13 | €353.05 | €354.75 | €350.75 | €351.45 | 152 |
| 2026-10-12 | €343.95 | €350.05 | €343.95 | €350.05 | 47 |
| 2026-10-09 | €334.85 | €334.85 | €334.85 | €342.25 | 3 |
| 2026-10-08 | €331.10 | €334.90 | €330.55 | €334.90 | 39 |
| 2026-10-07 | €330.50 | €332.00 | €330.00 | €331.85 | 40 |
| 2026-10-06 | €330.45 | €330.45 | €328.75 | €329.65 | 24 |
| 2026-10-05 | €323.10 | €325.00 | €323.10 | €326.35 | 17 |
| 2026-10-02 | €319.00 | €319.60 | €319.00 | €319.30 | 38 |
| 2026-10-01 | €318.75 | €319.95 | €315.30 | €318.35 | 210 |
| 2026-09-30 | €324.05 | €324.05 | €318.70 | €319.30 | 206 |
| 2026-09-29 | €324.90 | €325.00 | €324.55 | €323.35 | 28 |
| 2026-09-28 | €323.55 | €325.45 | €321.90 | €323.15 | 61 |
| 2026-09-25 | €322.75 | €322.75 | €321.65 | €321.85 | 28 |
| 2026-09-24 | €317.80 | €322.75 | €317.80 | €321.65 | 60 |
| 2026-09-23 | €317.20 | €319.55 | €316.00 | €318.35 | 64 |
| 2026-09-22 | €321.55 | €321.55 | €318.10 | €316.80 | 84 |
| 2026-09-21 | €321.85 | €321.95 | €321.00 | €321.00 | 43 |
| 2026-09-18 | €321.30 | €321.30 | €321.30 | €322.65 | 5 |
| 2026-09-17 | €324.80 | €325.00 | €321.95 | €322.45 | 50 |
| 2026-09-16 | €326.25 | €326.25 | €324.65 | €322.05 | 51 |
| 2026-09-15 | €322.60 | €325.40 | €322.60 | €324.50 | 49 |
| 2026-09-14 | €321.15 | €325.90 | €321.15 | €324.85 | 157 |
| 2026-09-11 | €318.75 | €318.80 | €318.50 | €318.30 | 44 |
| 2026-09-10 | €316.95 | €316.95 | €316.15 | €315.90 | 19 |
| 2026-09-09 | €317.65 | €317.65 | €316.75 | €315.85 | 6 |
| 2026-09-08 | €336.70 | €336.70 | €336.70 | €336.70 | 0 |
| 2026-09-07 | €319.20 | €323.15 | €319.20 | €336.70 | 149 |
| 2026-09-04 | €325.00 | €325.45 | €321.75 | €321.90 | 34 |
| 2026-09-03 | €327.50 | €327.50 | €325.00 | €326.45 | 151 |
| 2026-09-02 | €323.75 | €327.25 | €320.90 | €327.25 | 236 |
| 2026-09-01 | €327.85 | €328.15 | €325.35 | €325.35 | 80 |
| 2026-08-31 | €328.65 | €328.80 | €328.15 | €328.25 | 70 |
| 2026-08-28 | €326.60 | €330.10 | €326.60 | €330.40 | 35 |
| 2026-08-27 | €327.65 | €327.65 | €326.90 | €326.90 | 94 |
| 2026-08-26 | €330.00 | €330.05 | €327.15 | €327.15 | 80 |
| 2026-08-25 | €327.90 | €328.90 | €326.50 | €327.25 | 132 |
| 2026-08-24 | €319.75 | €327.15 | €319.10 | €327.15 | 197 |
| 2026-08-21 | €315.55 | €317.00 | €315.55 | €317.60 | 51 |
| 2026-08-20 | €313.45 | €315.55 | €312.70 | €315.75 | 78 |
| 2026-08-19 | €313.75 | €317.00 | €313.20 | €316.90 | 157 |
| 2026-08-18 | €311.55 | €311.55 | €311.50 | €314.95 | 12 |
| 2026-08-17 | €314.90 | €314.90 | €312.00 | €311.30 | 14 |
| 2026-08-14 | €315.90 | €316.85 | €313.15 | €314.55 | 67 |
| 2026-08-13 | €312.45 | €314.05 | €312.00 | €312.00 | 86 |
| 2026-08-12 | €313.55 | €314.00 | €310.90 | €311.00 | 60 |
| 2026-08-11 | €311.85 | €316.05 | €311.85 | €315.50 | 124 |
| 2026-08-10 | €329.55 | €329.60 | €313.60 | €324.40 | 31 |
| 2026-08-07 | €319.90 | €321.40 | €314.65 | €314.65 | 120 |
| 2026-08-06 | €317.70 | €317.70 | €317.70 | €317.70 | 0 |
| 2026-08-05 | €321.55 | €322.00 | €320.45 | €317.70 | 24 |
| 2026-08-04 | €318.95 | €333.70 | €316.40 | €319.40 | 149 |
| 2026-08-03 | €317.80 | €322.30 | €317.80 | €318.90 | 63 |
| 2026-07-31 | €318.40 | €319.45 | €314.20 | €315.35 | 94 |
| 2026-07-30 | €322.25 | €322.45 | €313.50 | €314.20 | 128 |
| 2026-07-29 | €319.05 | €326.15 | €314.00 | €326.60 | 151 |
| 2026-07-28 | €321.30 | €326.00 | €311.20 | €322.30 | 248 |
| 2026-07-27 | €313.30 | €319.65 | €312.10 | €319.50 | 86 |
| 2026-07-24 | €308.90 | €311.75 | €308.90 | €312.35 | 36 |
| 2026-07-23 | €309.20 | €309.75 | €307.05 | €308.30 | 239 |
| 2026-07-22 | €312.55 | €313.25 | €310.80 | €311.95 | 72 |
| 2026-07-21 | €314.95 | €315.85 | €312.80 | €313.90 | 70 |
| 2026-07-20 | €313.60 | €317.20 | €313.60 | €317.20 | 25 |
| 2026-07-17 | €318.00 | €319.00 | €311.75 | €313.60 | 58 |
| 2026-07-16 | €311.10 | €316.30 | €310.00 | €315.95 | 62 |
| 2026-07-15 | €311.45 | €313.40 | €308.85 | €312.70 | 52 |
| 2026-07-14 | €312.50 | €314.00 | €310.75 | €312.10 | 88 |
| 2026-07-13 | €307.15 | €310.75 | €305.25 | €310.75 | 168 |
| 2026-07-10 | €303.85 | €306.75 | €303.05 | €303.05 | 43 |
| 2026-07-09 | €304.50 | €305.00 | €300.35 | €303.45 | 234 |
| 2026-07-08 | €304.75 | €308.65 | €303.95 | €304.20 | 86 |
| 2026-07-07 | €310.80 | €313.00 | €298.20 | €308.25 | 254 |
| 2026-07-06 | €325.20 | €325.20 | €306.85 | €310.20 | 249 |
| 2026-07-03 | €329.45 | €329.45 | €300.20 | €314.30 | 238 |
| 2026-07-02 | €307.85 | €313.40 | €306.95 | €313.20 | 527 |
| 2026-07-01 | €300.20 | €304.00 | €299.80 | €307.95 | 239 |
| 2026-06-30 | €299.90 | €301.75 | €298.50 | €300.40 | 140 |
| 2026-06-29 | €294.15 | €300.10 | €294.15 | €299.75 | 63 |
| 2026-06-26 | €292.55 | €297.00 | €290.20 | €297.00 | 287 |
| 2026-06-25 | €292.55 | €298.60 | €292.00 | €296.25 | 47 |
| 2026-06-24 | €290.00 | €292.30 | €289.75 | €294.00 | 69 |
| 2026-06-23 | €287.30 | €290.95 | €287.10 | €290.10 | 363 |
| 2026-06-22 | €285.20 | €290.00 | €285.20 | €287.45 | 147 |
| 2026-06-19 | €288.60 | €288.60 | €284.90 | €285.20 | 261 |
| 2026-06-18 | €286.95 | €289.00 | €286.95 | €286.55 | 36 |
| 2026-06-17 | €286.85 | €289.00 | €286.05 | €288.65 | 42 |
| 2026-06-16 | €279.95 | €282.85 | €279.30 | €284.60 | 37 |
| 2026-06-15 | €279.40 | €280.75 | €276.70 | €280.75 | 140 |
| 2026-06-12 | €279.40 | €280.20 | €279.40 | €280.40 | 59 |
| 2026-06-11 | €281.20 | €281.20 | €280.20 | €277.50 | 13 |
| 2026-06-10 | €281.50 | €281.95 | €278.25 | €278.45 | 56 |
| 2026-06-09 | €277.60 | €277.60 | €277.60 | €279.40 | 2 |
| 2026-06-08 | €279.00 | €279.50 | €277.90 | €277.60 | 76 |
| 2026-06-05 | €276.90 | €279.50 | €276.30 | €278.80 | 116 |
| 2026-06-04 | €271.30 | €276.55 | €270.65 | €276.75 | 199 |
| 2026-06-03 | €273.05 | €274.95 | €266.85 | €266.85 | 215 |
| 2026-06-02 | €277.55 | €278.00 | €271.15 | €271.45 | 74 |
| 2026-06-01 | €280.80 | €280.80 | €278.80 | €275.75 | 71 |
| 2026-05-29 | €279.40 | €283.60 | €279.05 | €283.60 | 340 |
| 2026-05-28 | €283.55 | €283.55 | €276.40 | €276.40 | 41 |
| 2026-05-27 | €279.75 | €283.35 | €279.30 | €283.35 | 158 |
| 2026-05-26 | €282.60 | €283.00 | €282.60 | €280.75 | 4 |
| 2026-05-25 | €284.70 | €284.70 | €284.70 | €284.10 | 32 |
| 2026-05-22 | €284.00 | €286.35 | €284.00 | €284.80 | 58 |
| 2026-05-21 | €285.15 | €285.55 | €285.15 | €286.05 | 51 |
| 2026-05-20 | €284.70 | €285.75 | €282.70 | €282.35 | 182 |
| 2026-05-19 | €285.00 | €289.80 | €285.00 | €286.40 | 180 |
| 2026-05-18 | €277.80 | €283.15 | €277.80 | €283.20 | 117 |
| 2026-05-15 | €277.55 | €282.35 | €276.60 | €281.05 | 431 |
| 2026-05-14 | €274.30 | €275.50 | €274.30 | €275.45 | 63 |
| 2026-05-13 | €279.00 | €279.20 | €274.35 | €273.50 | 156 |
| 2026-05-12 | €275.70 | €278.05 | €274.85 | €279.10 | 28 |
| 2026-05-11 | €280.00 | €282.50 | €257.50 | €271.20 | 31 |
| 2026-05-08 | €273.20 | €274.25 | €272.20 | €271.40 | 83 |
| 2026-05-07 | €272.25 | €277.95 | €271.00 | €273.30 | 149 |
| 2026-05-06 | €274.50 | €275.85 | €274.00 | €270.90 | 144 |
| 2026-05-05 | €279.05 | €279.05 | €274.45 | €274.45 | 74 |
| 2026-05-04 | €280.50 | €281.05 | €278.50 | €280.10 | 46 |
| 2026-04-30 | €283.45 | €285.30 | €280.30 | €281.15 | 310 |
| 2026-04-29 | €275.55 | €290.50 | €275.40 | €287.80 | 673 |
| 2026-04-28 | €264.05 | €266.75 | €264.05 | €267.30 | 73 |
| 2026-04-27 | €264.25 | €264.25 | €262.85 | €264.45 | 124 |
| 2026-04-24 | €263.60 | €263.60 | €261.80 | €262.05 | 261 |
| 2026-04-23 | €265.85 | €266.10 | €262.70 | €262.15 | 408 |
| 2026-04-22 | €266.20 | €266.20 | €264.00 | €263.45 | 157 |
| 2026-04-21 | €267.45 | €268.70 | €264.80 | €264.65 | 137 |
| 2026-04-20 | €267.90 | €269.25 | €266.45 | €266.45 | 184 |
| 2026-04-17 | €268.85 | €270.90 | €267.80 | €268.40 | 62 |
| 2026-04-16 | €267.50 | €269.10 | €267.45 | €267.85 | 110 |
| 2026-04-15 | €265.15 | €265.45 | €264.80 | €265.55 | 92 |
| 2026-04-14 | €262.70 | €263.65 | €260.80 | €263.25 | 39 |
| 2026-04-13 | €258.80 | €265.80 | €258.50 | €260.80 | 89 |
| 2026-04-10 | €264.10 | €276.95 | €250.75 | €260.30 | 187 |
| 2026-04-09 | €265.00 | €265.20 | €260.25 | €260.85 | 131 |
| 2026-04-08 | €265.65 | €265.65 | €262.80 | €264.60 | 225 |
| 2026-04-07 | €268.75 | €268.75 | €261.10 | €261.10 | 132 |
| 2026-04-02 | €257.15 | €260.55 | €257.15 | €260.20 | 21 |
| 2026-04-01 | €263.05 | €263.05 | €261.05 | €258.25 | 95 |
| 2026-03-31 | €263.60 | €265.25 | €259.35 | €259.35 | 59 |
| 2026-03-30 | €259.40 | €261.55 | €259.40 | €261.25 | 19 |
| 2026-03-27 | €264.20 | €265.20 | €256.25 | €256.25 | 191 |
| 2026-03-26 | €263.90 | €263.90 | €263.85 | €262.95 | 11 |
| 2026-03-25 | €263.40 | €263.40 | €262.00 | €263.55 | 19 |
| 2026-03-24 | €261.35 | €263.40 | €260.00 | €262.90 | 50 |
| 2026-03-23 | €259.35 | €265.80 | €259.35 | €264.30 | 67 |
| 2026-03-20 | €259.10 | €260.30 | €258.90 | €261.65 | 38 |
| 2026-03-19 | €262.30 | €262.30 | €259.80 | €259.20 | 37 |
| 2026-03-18 | €269.50 | €269.50 | €261.00 | €262.55 | 134 |
| 2026-03-17 | €270.45 | €270.45 | €269.00 | €268.75 | 42 |
| 2026-03-16 | €279.15 | €279.15 | €260.15 | €267.85 | 101 |
| 2026-03-13 | €267.55 | €269.40 | €267.55 | €270.00 | 3 |
| 2026-03-12 | €267.15 | €267.15 | €266.90 | €266.35 | 118 |
| 2026-03-11 | €271.65 | €272.35 | €267.45 | €267.60 | 26 |
| 2026-03-10 | €261.90 | €273.25 | €261.90 | €271.45 | 22 |
| 2026-03-09 | €272.05 | €272.05 | €267.90 | €270.10 | 105 |
| 2026-03-06 | €272.90 | €272.90 | €272.90 | €271.50 | 6 |
| 2026-03-05 | €275.40 | €276.80 | €272.80 | €274.20 | 11 |
| 2026-03-04 | €274.45 | €278.50 | €273.80 | €278.45 | 306 |
| 2026-03-03 | €271.65 | €273.80 | €271.15 | €273.80 | 113 |
| 2026-03-02 | €265.05 | €272.85 | €265.05 | €271.65 | 123 |
| 2026-02-27 | €265.00 | €268.65 | €264.75 | €268.85 | 31 |
| 2026-02-26 | €266.25 | €269.70 | €265.75 | €268.80 | 73 |
| 2026-02-25 | €260.90 | €265.95 | €260.90 | €264.20 | 119 |
| 2026-02-24 | €262.10 | €262.10 | €255.25 | €258.25 | 264 |
| 2026-02-23 | €270.00 | €271.05 | €263.90 | €263.95 | 87 |
| 2026-02-20 | €270.70 | €271.75 | €270.70 | €271.75 | 19 |
| 2026-02-19 | €272.40 | €272.40 | €270.20 | €269.15 | 37 |
| 2026-02-18 | €270.20 | €271.05 | €270.20 | €271.05 | 114 |
| 2026-02-17 | €267.00 | €271.20 | €265.55 | €271.20 | 120 |
| 2026-02-16 | €269.20 | €269.20 | €265.00 | €265.65 | 168 |
| 2026-02-13 | €274.15 | €274.15 | €264.85 | €265.60 | 164 |
| 2026-02-12 | €277.45 | €279.00 | €277.20 | €276.45 | 32 |
| 2026-02-11 | €275.70 | €277.80 | €273.70 | €276.70 | 33 |
| 2026-02-10 | €274.60 | €276.15 | €273.00 | €276.85 | 99 |
| 2026-02-09 | €278.45 | €279.40 | €273.45 | €274.30 | 67 |
| 2026-02-06 | €281.45 | €281.50 | €277.00 | €277.00 | 84 |
| 2026-02-05 | €288.75 | €288.75 | €277.65 | €280.85 | 213 |
| 2026-02-04 | €279.10 | €279.25 | €275.80 | €276.90 | 68 |
| 2026-02-03 | €283.25 | €284.15 | €281.55 | €283.40 | 87 |
| 2026-02-02 | €270.80 | €281.25 | €270.80 | €281.25 | 358 |
| 2026-01-30 | €273.60 | €277.50 | €271.10 | €271.75 | 248 |
| 2026-01-29 | €274.20 | €274.35 | €272.30 | €274.75 | 426 |
| 2026-01-28 | €273.25 | €273.25 | €271.25 | €273.30 | 84 |
| 2026-01-27 | €278.30 | €278.30 | €273.45 | €271.90 | 111 |
| 2026-01-26 | €276.35 | €277.05 | €274.20 | €275.00 | 87 |
| 2026-01-23 | €278.95 | €278.95 | €277.10 | €277.90 | 338 |
| 2026-01-22 | €282.00 | €282.00 | €276.85 | €276.85 | 208 |
| 2026-01-21 | €278.85 | €279.10 | €277.75 | €277.20 | 131 |
| 2026-01-20 | €276.90 | €278.30 | €275.25 | €278.40 | 240 |
| 2026-01-19 | €290.00 | €290.00 | €276.20 | €281.25 | 100 |
| 2026-01-16 | €283.65 | €284.05 | €280.45 | €282.80 | 437 |
| 2026-01-15 | €283.80 | €285.95 | €283.00 | €284.55 | 106 |
| 2026-01-14 | €283.25 | €285.60 | €279.45 | €279.45 | 342 |
| 2026-01-13 | €294.45 | €294.45 | €278.70 | €280.75 | 773 |
| 2026-01-12 | €296.75 | €296.75 | €290.40 | €295.75 | 656 |
| 2026-01-09 | €303.15 | €303.85 | €301.10 | €301.10 | 62 |
| 2026-01-08 | €305.40 | €305.40 | €303.35 | €304.25 | 65 |
| 2026-01-07 | €305.95 | €307.05 | €303.80 | €303.80 | 70 |
| 2026-01-06 | €302.05 | €304.80 | €300.80 | €304.00 | 287 |
| 2026-01-05 | €296.15 | €303.50 | €294.60 | €303.50 | 163 |
| 2026-01-02 | €299.45 | €300.95 | €293.70 | €296.45 | 413 |
| 2025-12-30 | €301.40 | €302.20 | €300.45 | €301.00 | 54 |
| 2025-12-29 | €301.60 | €302.95 | €300.70 | €301.55 | 469 |
| 2025-12-23 | €299.25 | €301.50 | €297.50 | €300.65 | 439 |
| 2025-12-22 | €297.75 | €300.40 | €296.80 | €300.40 | 205 |
| 2025-12-19 | €304.65 | €304.65 | €294.40 | €296.55 | 27 |
| 2025-12-18 | €295.00 | €295.00 | €295.00 | €295.60 | 16 |
| 2025-12-17 | €294.30 | €295.65 | €294.30 | €293.95 | 11 |
| 2025-12-16 | €294.50 | €294.50 | €294.05 | €294.30 | 205 |
| 2025-12-15 | €297.20 | €298.05 | €294.50 | €294.90 | 138 |
| 2025-12-12 | €294.50 | €297.80 | €294.50 | €295.70 | 142 |
| 2025-12-11 | €281.55 | €286.00 | €281.55 | €289.35 | 227 |
| 2025-12-10 | €282.10 | €282.25 | €281.70 | €281.45 | 64 |
| 2025-12-09 | €280.55 | €281.00 | €280.55 | €281.30 | 9 |
| 2025-12-08 | €286.35 | €286.35 | €280.00 | €280.00 | 153 |
| 2025-12-05 | €281.35 | €286.00 | €280.15 | €285.90 | 339 |
| 2025-12-04 | €283.35 | €284.90 | €280.00 | €279.35 | 49 |
| 2025-12-03 | €284.35 | €284.35 | €283.55 | €283.15 | 25 |
| 2025-12-02 | €285.20 | €285.20 | €283.35 | €285.40 | 24 |
| 2025-12-01 | €287.75 | €287.75 | €285.45 | €285.65 | 56 |
| 2025-11-28 | €287.80 | €288.00 | €287.80 | €284.05 | 66 |
| 2025-11-27 | €288.00 | €288.00 | €288.00 | €288.20 | 14 |
| 2025-11-26 | €289.00 | €289.00 | €288.00 | €287.60 | 31 |
| 2025-11-25 | €286.75 | €286.75 | €286.75 | €287.35 | 2 |
| 2025-11-24 | €286.15 | €286.15 | €283.40 | €285.75 | 6 |
| 2025-11-21 | €283.45 | €287.35 | €282.45 | €284.95 | 109 |
| 2025-11-20 | €282.00 | €283.50 | €281.00 | €281.05 | 61 |
| 2025-11-19 | €278.05 | €281.20 | €278.05 | €278.00 | 91 |
| 2025-11-18 | €279.60 | €280.00 | €276.20 | €276.20 | 92 |
| 2025-11-17 | €286.65 | €286.65 | €284.00 | €283.50 | 116 |
| 2025-11-14 | €289.80 | €290.15 | €285.00 | €285.55 | 243 |
| 2025-11-13 | €293.50 | €293.50 | €293.15 | €290.30 | 117 |
| 2025-11-12 | €292.75 | €294.35 | €292.60 | €294.00 | 59 |
| 2025-11-11 | €299.95 | €300.00 | €289.15 | €295.55 | 32 |
| 2025-11-10 | €292.50 | €292.55 | €291.40 | €291.40 | 66 |
| 2025-11-07 | €303.50 | €303.50 | €288.70 | €290.60 | 234 |
| 2025-11-06 | €295.00 | €295.30 | €290.00 | €290.25 | 67 |
| 2025-11-05 | €294.50 | €297.10 | €294.50 | €293.70 | 43 |
| 2025-11-04 | €291.95 | €291.95 | €291.95 | €295.60 | 1 |
| 2025-11-03 | €294.75 | €297.00 | €291.45 | €291.95 | 99 |
| 2025-10-31 | €296.05 | €297.35 | €293.80 | €294.30 | 129 |
| 2025-10-30 | €293.70 | €302.00 | €293.70 | €301.25 | 327 |
| 2025-10-29 | €298.20 | €301.35 | €294.55 | €294.55 | 167 |
| 2025-10-28 | €298.60 | €300.20 | €298.00 | €298.20 | 174 |
| 2025-10-27 | €299.55 | €300.35 | €299.55 | €299.70 | 73 |
| 2025-10-24 | €299.20 | €300.00 | €298.45 | €298.10 | 18 |
| 2025-10-23 | €299.95 | €299.95 | €297.65 | €297.50 | 27 |
| 2025-10-22 | €299.90 | €300.70 | €298.45 | €298.90 | 107 |
| 2025-10-21 | €297.35 | €300.50 | €295.50 | €300.50 | 111 |
| 2025-10-20 | €293.90 | €293.95 | €293.00 | €293.75 | 101 |
| 2025-10-17 | €286.60 | €288.00 | €283.30 | €292.40 | 67 |
| 2025-10-16 | €296.50 | €296.50 | €296.50 | €290.95 | 7 |
| 2025-10-15 | €299.25 | €300.85 | €299.20 | €299.75 | 27 |
| 2025-10-14 | €294.35 | €300.35 | €293.95 | €298.70 | 100 |
| 2025-10-13 | €298.90 | €298.90 | €295.65 | €297.25 | 148 |