Fiserv, Inc. (BIT:1FISV)
Italy · Delayed Price · Currency is EUR 112.50
-1.90 (-1.66%)
At close: Sep 19, 2025
Fiserv Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2025 | 125.20 | 125.20 | 118.36 | 121.76 | 121.76 | -0.20% | 189 |
| Jul 30, 2025 | 127.24 | 127.24 | 127.20 | 122.00 | 122.00 | -0.05% | 44 |
| Jul 29, 2025 | 122.22 | 127.36 | 122.00 | 122.06 | 122.06 | 1.29% | 33 |
| Jul 28, 2025 | 122.24 | 125.24 | 122.24 | 120.50 | 120.50 | 0.42% | 47 |
| Jul 25, 2025 | 120.24 | 124.44 | 115.06 | 120.00 | 120.00 | -0.07% | 48 |
| Jul 24, 2025 | 125.74 | 126.08 | 120.00 | 120.08 | 120.08 | -0.68% | 278 |
| Jul 23, 2025 | 141.30 | 141.30 | 106.30 | 120.90 | 120.90 | -15.42% | 131 |
| Jul 22, 2025 | 147.02 | 147.02 | 139.72 | 142.94 | 142.94 | -0.33% | 297 |
| Jul 21, 2025 | 148.06 | 148.06 | 148.06 | 143.42 | 143.42 | 1.14% | 14 |
| Jul 18, 2025 | 143.86 | 143.86 | 143.86 | 141.80 | 141.80 | -0.52% | 6 |
| Jul 17, 2025 | 147.10 | 148.58 | 137.96 | 142.54 | 142.54 | -0.25% | 73 |
| Jul 16, 2025 | 147.18 | 147.18 | 147.18 | 142.90 | 142.90 | 0.45% | 5 |
| Jul 15, 2025 | 141.00 | 141.00 | 141.00 | 142.26 | 142.26 | -1.43% | 10 |
| Jul 14, 2025 | 141.20 | 141.20 | 141.20 | 144.32 | 144.32 | -1.45% | 6 |
| Jul 11, 2025 | 146.44 | 146.44 | 146.44 | 146.44 | 146.44 | -0.84% | - |