Fiserv, Inc. (BIT:1FISV)
Italy · Delayed Price · Currency is EUR 45.00
+0.35 (0.78%)
At close: Sep 4, 2026
BIT:1FISV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 0.78% | - |
| Sep 3, 2026 | 45.65 | 45.65 | 44.60 | 44.65 | 44.65 | -1.98% | 190 |
| Sep 2, 2026 | 45.75 | 45.75 | 45.75 | 45.55 | 45.55 | 1.00% | 20 |
| Sep 1, 2026 | 46.50 | 46.50 | 45.50 | 45.10 | 45.10 | -1.96% | 72 |
| Aug 31, 2026 | 45.80 | 46.25 | 45.80 | 46.00 | 46.00 | -0.43% | 175 |
| Aug 28, 2026 | 44.05 | 46.20 | 44.05 | 46.20 | 46.20 | 1.99% | 92 |
| Aug 27, 2026 | 45.20 | 45.20 | 45.20 | 45.30 | 45.30 | 1.34% | 10 |
| Aug 26, 2026 | 44.20 | 44.20 | 44.20 | 44.70 | 44.70 | -0.33% | 100 |
| Aug 25, 2026 | 45.15 | 45.15 | 45.15 | 44.85 | 44.85 | -1.10% | 225 |
| Aug 24, 2026 | 45.40 | 45.40 | 45.40 | 45.35 | 45.35 | 0.78% | 105 |
| Aug 21, 2026 | 44.45 | 44.45 | 43.85 | 45.00 | 45.00 | 1.58% | 102 |
| Aug 20, 2026 | 44.80 | 44.80 | 44.00 | 44.30 | 44.30 | -2.10% | 141 |
| Aug 19, 2026 | 45.20 | 45.95 | 45.00 | 45.25 | 45.25 | -0.88% | 102 |
| Aug 18, 2026 | 46.05 | 46.05 | 46.05 | 45.65 | 45.65 | 0.88% | 7 |
| Aug 17, 2026 | 46.50 | 46.50 | 44.90 | 45.25 | 45.25 | -3.52% | 145 |
| Aug 14, 2026 | 47.70 | 48.10 | 46.15 | 46.90 | 46.90 | 2.85% | 3,385 |
| Aug 13, 2026 | 45.85 | 45.85 | 45.85 | 45.60 | 45.60 | 3.64% | 5 |
| Aug 12, 2026 | 45.05 | 46.45 | 43.95 | 44.00 | 44.00 | -2.33% | 1,153 |
| Aug 11, 2026 | 45.10 | 46.15 | 45.05 | 45.05 | 45.05 | - | 42 |
| Aug 10, 2026 | 45.65 | 45.65 | 45.20 | 45.05 | 45.05 | -0.55% | 79 |
| Aug 7, 2026 | 45.70 | 46.95 | 45.70 | 45.30 | 45.30 | -0.11% | 129 |
| Aug 6, 2026 | 46.00 | 46.00 | 42.30 | 45.35 | 45.35 | -2.68% | 259 |
| Aug 5, 2026 | 49.00 | 49.90 | 49.00 | 46.60 | 46.60 | -1.27% | 94 |
| Aug 4, 2026 | 46.80 | 46.80 | 46.50 | 47.20 | 47.20 | -0.94% | 73 |
| Aug 3, 2026 | 47.35 | 48.15 | 47.30 | 47.65 | 47.65 | 4.38% | 583 |
| Jul 31, 2026 | 45.65 | 45.65 | 45.65 | 45.65 | 45.65 | -2.35% | - |
| Jul 30, 2026 | 47.75 | 47.75 | 47.75 | 46.75 | 46.75 | -2.30% | 151 |
| Jul 29, 2026 | 47.45 | 48.80 | 47.45 | 47.85 | 47.85 | 0.42% | 130 |
| Jul 28, 2026 | 47.65 | 47.65 | 47.65 | 47.65 | 47.65 | 4.27% | 4 |
| Jul 27, 2026 | 45.15 | 46.00 | 43.65 | 45.70 | 45.70 | 0.33% | 615 |
| Jul 24, 2026 | 45.55 | 45.55 | 45.55 | 45.55 | 45.55 | 3.29% | - |
| Jul 23, 2026 | 43.30 | 43.30 | 43.20 | 44.10 | 44.10 | -0.11% | 100 |
| Jul 22, 2026 | 44.15 | 44.15 | 44.15 | 44.15 | 44.15 | -1.01% | - |
| Jul 21, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | -1.22% | - |
| Jul 20, 2026 | 44.15 | 44.15 | 44.15 | 45.15 | 45.15 | 1.57% | 22 |
| Jul 17, 2026 | 44.65 | 45.35 | 44.50 | 44.45 | 44.45 | 0.45% | 222 |
| Jul 16, 2026 | 45.30 | 45.45 | 44.25 | 44.25 | 44.25 | -0.78% | 231 |
| Jul 15, 2026 | 45.45 | 45.45 | 44.60 | 44.60 | 44.60 | 1.36% | 151 |
| Jul 14, 2026 | 44.50 | 44.50 | 43.60 | 44.00 | 44.00 | -3.40% | 39 |
| Jul 13, 2026 | 44.40 | 46.40 | 44.40 | 45.55 | 45.55 | 0.77% | 431 |
| Jul 10, 2026 | 45.45 | 45.45 | 45.20 | 45.20 | 45.20 | 1.46% | 111 |
| Jul 9, 2026 | 44.90 | 45.20 | 43.70 | 44.55 | 44.55 | -2.41% | 34 |
| Jul 8, 2026 | 46.45 | 46.45 | 45.50 | 45.65 | 45.65 | -2.67% | 132 |
| Jul 7, 2026 | 46.95 | 48.75 | 45.80 | 46.90 | 46.90 | 3.99% | 669 |
| Jul 6, 2026 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | 0.11% | - |
| Jul 3, 2026 | 46.30 | 46.45 | 43.50 | 45.05 | 45.05 | -2.07% | 222 |
| Jul 2, 2026 | 43.55 | 45.45 | 43.55 | 46.00 | 46.00 | 1.88% | 125 |
| Jul 1, 2026 | 43.60 | 45.00 | 43.60 | 45.15 | 45.15 | 8.40% | 214 |
| Jun 30, 2026 | 41.50 | 41.80 | 41.50 | 41.65 | 41.65 | -3.70% | 102 |
| Jun 29, 2026 | 43.90 | 43.90 | 43.90 | 43.25 | 43.25 | 2.85% | 23 |