Fiserv, Inc. (ETR:FIV)
Germany · Delayed Price · Currency is EUR 55.00
-1.90 (-3.34%)
At close: Nov 14, 2025
Fiserv Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 53.86 | 55.00 | 53.59 | 55.00 | 55.00 | -3.34% | 298 |
| Nov 13, 2025 | 55.27 | 57.40 | 54.92 | 56.90 | 56.90 | 2.65% | 2,770 |
| Nov 12, 2025 | 55.99 | 56.13 | 54.95 | 55.43 | 55.43 | 0.78% | 927 |
| Nov 11, 2025 | 56.99 | 56.99 | 55.00 | 55.00 | 55.00 | 1.20% | 357 |
| Nov 10, 2025 | 56.15 | 56.15 | 54.35 | 54.35 | 54.35 | 0.39% | 2,448 |
| Nov 7, 2025 | 53.70 | 54.40 | 53.07 | 54.14 | 54.14 | 1.29% | 1,288 |
| Nov 6, 2025 | 55.80 | 55.93 | 53.45 | 53.45 | 53.45 | -4.13% | 5,650 |
| Nov 5, 2025 | 55.38 | 56.16 | 55.38 | 55.75 | 55.75 | -1.03% | 1,045 |
| Nov 4, 2025 | 56.26 | 57.49 | 55.25 | 56.33 | 56.33 | -1.95% | 2,069 |
| Nov 3, 2025 | 58.17 | 58.20 | 56.37 | 57.45 | 57.45 | -0.69% | 6,072 |
| Oct 31, 2025 | 56.79 | 58.38 | 56.50 | 57.85 | 57.85 | 0.09% | 27,909 |
| Oct 30, 2025 | 61.46 | 61.91 | 57.10 | 57.80 | 57.80 | -10.57% | 22,156 |
| Oct 29, 2025 | 110.68 | 110.74 | 59.14 | 64.63 | 64.63 | -41.03% | 25,225 |
| Oct 28, 2025 | 108.98 | 110.26 | 108.76 | 109.60 | 109.60 | 0.83% | 527 |
| Oct 27, 2025 | 108.66 | 108.70 | 107.76 | 108.70 | 108.70 | 0.80% | 224 |
| Oct 24, 2025 | 107.60 | 107.86 | 107.60 | 107.84 | 107.84 | 1.03% | 138 |
| Oct 23, 2025 | 109.12 | 109.14 | 106.74 | 106.74 | 106.74 | -2.07% | 461 |
| Oct 22, 2025 | 108.52 | 109.42 | 107.96 | 109.00 | 109.00 | 0.42% | 378 |
| Oct 21, 2025 | 107.08 | 108.54 | 106.90 | 108.54 | 108.54 | 2.30% | 331 |
| Oct 20, 2025 | 105.14 | 107.20 | 104.94 | 106.10 | 106.10 | 2.83% | 1,229 |
| Oct 17, 2025 | 99.43 | 103.18 | 96.61 | 103.18 | 103.18 | -0.71% | 872 |
| Oct 16, 2025 | 104.44 | 104.44 | 103.00 | 103.92 | 103.92 | -2.46% | 1,089 |
| Oct 15, 2025 | 107.04 | 107.04 | 106.24 | 106.54 | 106.54 | 0.21% | 328 |
| Oct 14, 2025 | 105.00 | 106.34 | 105.00 | 106.32 | 106.32 | 0.28% | 357 |
| Oct 13, 2025 | 105.90 | 107.06 | 105.90 | 106.02 | 106.02 | 0.19% | 274 |
| Oct 10, 2025 | 109.02 | 109.68 | 105.82 | 105.82 | 105.82 | -3.02% | 611 |
| Oct 9, 2025 | 109.20 | 109.90 | 108.58 | 109.12 | 109.12 | -0.20% | 199 |
| Oct 8, 2025 | 110.30 | 110.30 | 108.54 | 109.34 | 109.34 | -0.11% | 596 |
| Oct 7, 2025 | 106.96 | 109.46 | 106.96 | 109.46 | 109.46 | 1.77% | 119 |
| Oct 6, 2025 | 110.36 | 110.36 | 107.44 | 107.56 | 107.56 | -1.19% | 740 |
| Oct 3, 2025 | 107.96 | 110.52 | 107.40 | 108.86 | 108.86 | 1.19% | 434 |
| Oct 2, 2025 | 107.50 | 108.76 | 107.30 | 107.58 | 107.58 | -0.52% | 609 |
| Oct 1, 2025 | 108.12 | 109.12 | 107.84 | 108.14 | 108.14 | -1.13% | 221 |
| Sep 30, 2025 | 110.64 | 111.24 | 109.38 | 109.38 | 109.38 | -1.32% | 123 |
| Sep 29, 2025 | 109.98 | 110.84 | 109.98 | 110.84 | 110.84 | -0.41% | 54 |
| Sep 26, 2025 | 110.40 | 111.30 | 110.06 | 111.30 | 111.30 | 0.82% | 178 |
| Sep 25, 2025 | 110.94 | 111.74 | 110.40 | 110.40 | 110.40 | -0.38% | 194 |
| Sep 24, 2025 | 110.64 | 110.88 | 110.52 | 110.82 | 110.82 | 0.62% | 255 |
| Sep 23, 2025 | 110.96 | 110.96 | 110.14 | 110.14 | 110.14 | -0.42% | 44 |
| Sep 22, 2025 | 112.00 | 112.00 | 110.60 | 110.60 | 110.60 | -1.85% | 137 |
| Sep 19, 2025 | 112.62 | 114.28 | 112.50 | 112.68 | 112.68 | -1.62% | 404 |
| Sep 18, 2025 | 114.28 | 114.54 | 114.00 | 114.54 | 114.54 | 0.44% | 170 |
| Sep 17, 2025 | 112.66 | 114.04 | 112.66 | 114.04 | 114.04 | 1.50% | 108 |
| Sep 16, 2025 | 113.00 | 113.14 | 111.12 | 112.36 | 112.36 | -1.95% | 2,701 |
| Sep 15, 2025 | 114.40 | 114.98 | 114.40 | 114.60 | 114.60 | -0.54% | 193 |
| Sep 12, 2025 | 115.84 | 115.84 | 115.22 | 115.22 | 115.22 | 0.26% | 93 |
| Sep 11, 2025 | 115.78 | 115.78 | 113.60 | 114.92 | 114.92 | 1.25% | 141 |
| Sep 10, 2025 | 116.60 | 116.60 | 113.50 | 113.50 | 113.50 | -2.19% | 350 |
| Sep 9, 2025 | 116.04 | 116.04 | 116.04 | 116.04 | 116.04 | 1.68% | - |
| Sep 8, 2025 | 114.00 | 114.12 | 114.00 | 114.12 | 114.12 | -1.02% | 10 |