Fiserv, Inc. (BIT:1FISV)
Italy · Delayed Price · Currency is EUR 105.76
-3.58 (-3.27%)
At close: Oct 10, 2025
Fiserv Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 108.18 | 112.64 | 106.32 | 105.76 | 105.76 | -3.27% | 299 |
| Oct 9, 2025 | 107.04 | 109.50 | 107.04 | 109.34 | 109.34 | -0.11% | 275 |
| Oct 8, 2025 | 111.58 | 113.86 | 109.16 | 109.46 | 109.46 | -0.05% | 199 |
| Oct 7, 2025 | 106.42 | 109.46 | 106.42 | 109.52 | 109.52 | 1.50% | 159 |
| Oct 6, 2025 | 111.44 | 111.44 | 107.86 | 107.90 | 107.90 | -1.94% | 196 |
| Oct 3, 2025 | 110.00 | 110.32 | 110.00 | 110.04 | 110.04 | 2.36% | 20 |
| Oct 2, 2025 | 108.00 | 108.84 | 106.38 | 107.50 | 107.50 | -1.23% | 65 |
| Oct 1, 2025 | 108.84 | 108.84 | 108.84 | 108.84 | 108.84 | -1.07% | - |
| Sep 30, 2025 | 111.74 | 111.74 | 111.74 | 110.02 | 110.02 | -0.72% | 17 |
| Sep 29, 2025 | 112.84 | 112.84 | 109.74 | 110.82 | 110.82 | -0.22% | 84 |
| Sep 26, 2025 | 114.26 | 114.26 | 111.82 | 111.06 | 111.06 | 0.69% | 26 |
| Sep 25, 2025 | 111.54 | 111.54 | 111.54 | 110.30 | 110.30 | -0.59% | 20 |
| Sep 24, 2025 | 110.96 | 110.96 | 110.96 | 110.96 | 110.96 | 0.73% | - |
| Sep 23, 2025 | 109.70 | 111.60 | 109.70 | 110.16 | 110.16 | -0.04% | 112 |
| Sep 22, 2025 | 111.90 | 111.90 | 110.42 | 110.20 | 110.20 | -2.04% | 65 |
| Sep 19, 2025 | 111.42 | 113.68 | 111.42 | 112.50 | 112.50 | -1.66% | 28 |
| Sep 18, 2025 | 115.60 | 115.60 | 114.04 | 114.40 | 114.40 | 0.42% | 33 |
| Sep 17, 2025 | 113.92 | 113.92 | 113.92 | 113.92 | 113.92 | 1.41% | - |
| Sep 16, 2025 | 114.18 | 114.18 | 111.40 | 112.34 | 112.34 | -1.92% | 143 |
| Sep 15, 2025 | 118.38 | 119.72 | 114.80 | 114.54 | 114.54 | -0.64% | 78 |
| Sep 12, 2025 | 115.28 | 115.28 | 115.28 | 115.28 | 115.28 | 0.40% | - |
| Sep 11, 2025 | 114.82 | 114.82 | 114.82 | 114.82 | 114.82 | 1.15% | - |
| Sep 10, 2025 | 113.52 | 113.52 | 113.52 | 113.52 | 113.52 | -2.10% | - |
| Sep 9, 2025 | 111.88 | 114.14 | 111.88 | 115.96 | 115.96 | 1.52% | 27 |
| Sep 8, 2025 | 118.98 | 118.98 | 118.98 | 114.22 | 114.22 | -1.06% | 4 |
| Sep 5, 2025 | 116.70 | 116.70 | 116.70 | 115.44 | 115.44 | -1.32% | 10 |
| Sep 4, 2025 | 116.98 | 116.98 | 116.98 | 116.98 | 116.98 | 0.05% | - |
| Sep 3, 2025 | 116.92 | 116.92 | 116.92 | 116.92 | 116.92 | 1.09% | - |
| Sep 2, 2025 | 120.30 | 120.30 | 116.70 | 115.66 | 115.66 | -0.65% | 202 |
| Sep 1, 2025 | 116.42 | 116.42 | 116.42 | 116.42 | 116.42 | -1.31% | - |
| Aug 29, 2025 | 119.68 | 119.68 | 119.68 | 117.96 | 117.96 | 0.44% | 120 |
| Aug 28, 2025 | 121.08 | 121.08 | 118.88 | 117.44 | 117.44 | -1.13% | 96 |
| Aug 27, 2025 | 120.38 | 120.38 | 119.26 | 118.78 | 118.78 | 1.09% | 240 |
| Aug 26, 2025 | 119.66 | 119.66 | 119.66 | 117.50 | 117.50 | -0.84% | 10 |
| Aug 25, 2025 | 118.50 | 118.50 | 118.50 | 118.50 | 118.50 | 0.15% | - |
| Aug 22, 2025 | 121.46 | 124.32 | 121.46 | 118.32 | 118.32 | -4.64% | 43 |
| Aug 21, 2025 | 121.40 | 124.08 | 119.00 | 124.08 | 124.08 | 4.22% | 26 |
| Aug 20, 2025 | 119.06 | 119.06 | 119.06 | 119.06 | 119.06 | 1.29% | - |
| Aug 19, 2025 | 117.54 | 117.54 | 117.54 | 117.54 | 117.54 | -0.39% | - |
| Aug 18, 2025 | 121.26 | 122.66 | 118.00 | 118.00 | 118.00 | 3.24% | 131 |
| Aug 14, 2025 | 114.30 | 114.30 | 114.30 | 114.30 | 114.30 | -0.26% | - |
| Aug 13, 2025 | 116.00 | 116.00 | 116.00 | 114.60 | 114.60 | 0.24% | 5 |
| Aug 12, 2025 | 115.18 | 115.18 | 114.50 | 114.32 | 114.32 | 0.62% | 6 |
| Aug 11, 2025 | 118.88 | 118.88 | 118.88 | 113.62 | 113.62 | -0.77% | 30 |
| Aug 8, 2025 | 114.50 | 114.50 | 114.50 | 114.50 | 114.50 | 1.17% | - |
| Aug 7, 2025 | 116.20 | 119.92 | 110.72 | 113.18 | 113.18 | -3.77% | 165 |
| Aug 6, 2025 | 120.52 | 120.52 | 120.52 | 117.62 | 117.62 | -0.51% | 8 |
| Aug 5, 2025 | 122.16 | 122.16 | 122.16 | 118.22 | 118.22 | -0.45% | 170 |
| Aug 4, 2025 | 121.86 | 121.86 | 120.82 | 118.76 | 118.76 | -0.39% | 14 |
| Aug 1, 2025 | 125.20 | 125.20 | 125.20 | 119.22 | 119.22 | -2.09% | 4 |