Fiserv, Inc. (ETR:FIV)
Germany · Delayed Price · Currency is EUR 45.00
+0.90 (2.04%)
At close: Aug 21, 2026
ETR:FIV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 44.55 | 44.80 | 43.70 | 44.10 | 44.10 | -2.00% | 1,298 |
| Aug 19, 2026 | 45.00 | 45.30 | 44.55 | 45.00 | 45.00 | -1.32% | 740 |
| Aug 18, 2026 | 45.00 | 46.00 | 45.00 | 45.60 | 45.60 | 0.55% | 2,867 |
| Aug 17, 2026 | 46.00 | 46.00 | 45.35 | 45.35 | 45.35 | -3.61% | 139 |
| Aug 14, 2026 | 48.20 | 48.20 | 46.95 | 47.05 | 47.05 | 2.73% | 6,400 |
| Aug 13, 2026 | 44.70 | 45.90 | 44.70 | 45.80 | 45.80 | 3.85% | 2,329 |
| Aug 12, 2026 | 45.80 | 45.90 | 44.00 | 44.10 | 44.10 | -3.08% | 1,786 |
| Aug 11, 2026 | 45.10 | 45.50 | 44.80 | 45.50 | 45.50 | 2.02% | 481 |
| Aug 10, 2026 | 45.70 | 45.70 | 44.35 | 44.60 | 44.60 | -0.67% | 399 |
| Aug 7, 2026 | 46.50 | 46.70 | 44.75 | 44.90 | 44.90 | -1.10% | 1,770 |
| Aug 6, 2026 | 46.85 | 47.40 | 40.95 | 45.40 | 45.40 | -2.68% | 9,720 |
| Aug 5, 2026 | 47.95 | 49.05 | 46.65 | 46.65 | 46.65 | -1.17% | 1,602 |
| Aug 4, 2026 | 47.15 | 47.40 | 46.15 | 47.20 | 47.20 | -0.74% | 1,431 |
| Aug 3, 2026 | 47.10 | 48.00 | 47.00 | 47.55 | 47.55 | 3.15% | 2,080 |
| Jul 31, 2026 | 46.65 | 46.65 | 46.00 | 46.10 | 46.10 | -0.43% | 574 |
| Jul 30, 2026 | 48.15 | 48.15 | 46.25 | 46.30 | 46.30 | -4.83% | 4,161 |
| Jul 29, 2026 | 47.50 | 48.75 | 47.50 | 48.65 | 48.65 | 1.78% | 3,741 |
| Jul 28, 2026 | 46.15 | 47.80 | 46.15 | 47.80 | 47.80 | 3.58% | 988 |
| Jul 27, 2026 | 45.15 | 46.15 | 44.80 | 46.15 | 46.15 | 1.88% | 5,732 |
| Jul 24, 2026 | 44.45 | 45.30 | 44.45 | 45.30 | 45.30 | 3.31% | 50 |
| Jul 23, 2026 | 44.20 | 44.20 | 43.85 | 43.85 | 43.85 | -0.68% | 134 |
| Jul 22, 2026 | 43.95 | 44.15 | 43.95 | 44.15 | 44.15 | -1.23% | 115 |
| Jul 21, 2026 | 45.15 | 45.15 | 44.60 | 44.70 | 44.70 | -1.11% | 411 |
| Jul 20, 2026 | 44.20 | 45.20 | 44.00 | 45.20 | 45.20 | 2.73% | 343 |
| Jul 17, 2026 | 44.80 | 45.20 | 44.00 | 44.00 | 44.00 | -0.56% | 1,758 |
| Jul 16, 2026 | 43.50 | 44.75 | 43.50 | 44.25 | 44.25 | -0.56% | 1,377 |
| Jul 15, 2026 | 45.25 | 45.25 | 44.50 | 44.50 | 44.50 | 1.95% | 1,796 |
| Jul 14, 2026 | 45.35 | 45.35 | 43.60 | 43.65 | 43.65 | -4.38% | 1,630 |
| Jul 13, 2026 | 44.45 | 45.65 | 44.45 | 45.65 | 45.65 | 0.88% | 528 |
| Jul 10, 2026 | 45.25 | 45.40 | 45.05 | 45.25 | 45.25 | 1.12% | 116 |
| Jul 9, 2026 | 44.50 | 45.00 | 43.80 | 44.75 | 44.75 | - | 551 |
| Jul 8, 2026 | 45.85 | 46.50 | 44.70 | 44.75 | 44.75 | -4.69% | 439 |
| Jul 7, 2026 | 47.00 | 48.70 | 46.80 | 46.95 | 46.95 | 4.22% | 3,497 |
| Jul 6, 2026 | 45.85 | 45.90 | 44.70 | 45.05 | 45.05 | 0.33% | 698 |
| Jul 3, 2026 | 45.65 | 45.65 | 44.70 | 44.90 | 44.90 | -1.86% | 536 |
| Jul 2, 2026 | 44.50 | 45.75 | 44.45 | 45.75 | 45.75 | 2.01% | 1,439 |
| Jul 1, 2026 | 43.10 | 45.05 | 42.75 | 44.85 | 44.85 | 7.55% | 2,800 |
| Jun 30, 2026 | 43.25 | 43.25 | 41.50 | 41.70 | 41.70 | -2.68% | 1,368 |
| Jun 29, 2026 | 43.40 | 43.85 | 42.85 | 42.85 | 42.85 | -0.12% | 633 |
| Jun 26, 2026 | 42.20 | 42.90 | 41.25 | 42.90 | 42.90 | 2.14% | 3,429 |
| Jun 25, 2026 | 42.10 | 42.75 | 41.80 | 42.00 | 42.00 | -1.75% | 3,175 |
| Jun 24, 2026 | 41.70 | 43.00 | 41.60 | 42.75 | 42.75 | 2.03% | 861 |
| Jun 23, 2026 | 41.40 | 42.10 | 41.05 | 41.90 | 41.90 | 0.36% | 2,075 |
| Jun 22, 2026 | 42.55 | 42.55 | 41.60 | 41.75 | 41.75 | -1.18% | 2,113 |
| Jun 19, 2026 | 41.55 | 42.25 | 41.55 | 42.25 | 42.25 | 1.68% | 808 |
| Jun 18, 2026 | 42.70 | 43.60 | 41.55 | 41.55 | 41.55 | -6.73% | 3,762 |
| Jun 17, 2026 | 43.55 | 45.00 | 43.20 | 44.55 | 44.55 | 4.58% | 4,888 |
| Jun 16, 2026 | 41.30 | 42.80 | 41.30 | 42.60 | 42.60 | 0.24% | 12,070 |
| Jun 15, 2026 | 47.15 | 47.15 | 41.85 | 42.50 | 42.50 | -7.91% | 19,013 |
| Jun 12, 2026 | 45.70 | 46.15 | 45.40 | 46.15 | 46.15 | 1.88% | 212 |