Fidelity National Information Services, Inc. (ETR:ZGY)
Germany · Delayed Price · Currency is EUR 56.99
+0.60 (1.06%)
At close: Nov 28, 2025
ETR:ZGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 57.52 | 57.53 | 56.99 | 56.99 | 56.99 | 1.06% | 322 |
| Nov 27, 2025 | 56.39 | 56.39 | 56.39 | 56.39 | 56.39 | 1.04% | - |
| Nov 24, 2025 | 55.81 | 55.81 | 55.81 | 55.81 | 55.81 | 0.34% | - |
| Nov 21, 2025 | 55.62 | 55.62 | 55.62 | 55.62 | 55.62 | 2.02% | - |
| Nov 20, 2025 | 54.52 | 54.52 | 54.52 | 54.52 | 54.52 | 0.13% | - |
| Nov 19, 2025 | 54.45 | 54.45 | 54.45 | 54.45 | 54.45 | -0.73% | - |
| Nov 18, 2025 | 54.85 | 54.85 | 54.85 | 54.85 | 54.85 | -1.53% | - |
| Nov 17, 2025 | 55.70 | 55.70 | 55.70 | 55.70 | 55.70 | -0.04% | - |
| Nov 14, 2025 | 55.72 | 55.72 | 55.72 | 55.72 | 55.72 | -1.54% | - |
| Nov 13, 2025 | 56.59 | 56.59 | 56.59 | 56.59 | 56.59 | -0.28% | - |
| Nov 12, 2025 | 56.75 | 56.75 | 56.75 | 56.75 | 56.75 | -0.14% | - |
| Nov 11, 2025 | 56.83 | 56.83 | 56.83 | 56.83 | 56.83 | 1.14% | - |
| Nov 10, 2025 | 56.19 | 56.19 | 56.19 | 56.19 | 56.19 | 0.59% | - |
| Nov 7, 2025 | 55.86 | 55.86 | 55.86 | 55.86 | 55.86 | 0.29% | - |
| Nov 6, 2025 | 55.66 | 55.70 | 55.66 | 55.70 | 55.70 | 1.90% | 4 |
| Nov 5, 2025 | 54.66 | 54.66 | 54.66 | 54.66 | 54.66 | 0.70% | - |
| Nov 4, 2025 | 54.28 | 54.28 | 54.28 | 54.28 | 54.28 | 1.31% | - |
| Nov 3, 2025 | 53.89 | 53.89 | 53.33 | 53.58 | 53.58 | -0.78% | 7 |
| Oct 31, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -0.53% | - |
| Oct 30, 2025 | 54.10 | 54.29 | 54.10 | 54.29 | 54.29 | -4.45% | 38 |
| Oct 28, 2025 | 57.11 | 57.11 | 56.82 | 56.82 | 56.82 | -1.22% | 1 |
| Oct 27, 2025 | 57.52 | 57.52 | 57.52 | 57.52 | 57.52 | -1.42% | - |
| Oct 24, 2025 | 59.11 | 59.11 | 58.35 | 58.35 | 58.35 | 0.09% | 1 |
| Oct 23, 2025 | 58.30 | 58.30 | 58.30 | 58.30 | 58.30 | -1.34% | - |
| Oct 22, 2025 | 59.09 | 59.09 | 59.09 | 59.09 | 59.09 | 0.44% | - |
| Oct 21, 2025 | 58.83 | 58.83 | 58.83 | 58.83 | 58.83 | 1.38% | - |
| Oct 20, 2025 | 58.03 | 58.03 | 58.03 | 58.03 | 58.03 | 1.95% | - |
| Oct 17, 2025 | 56.92 | 56.92 | 56.92 | 56.92 | 56.92 | -0.54% | - |
| Oct 16, 2025 | 57.23 | 57.23 | 57.23 | 57.23 | 57.23 | -0.57% | - |
| Oct 15, 2025 | 57.56 | 57.56 | 57.56 | 57.56 | 57.56 | -1.27% | - |
| Oct 14, 2025 | 58.30 | 58.30 | 58.30 | 58.30 | 58.30 | 0.59% | - |
| Oct 13, 2025 | 57.96 | 57.96 | 57.96 | 57.96 | 57.96 | -0.63% | - |
| Oct 10, 2025 | 59.17 | 59.17 | 58.33 | 58.33 | 58.33 | -1.14% | 4 |
| Oct 9, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 3.26% | - |
| Oct 6, 2025 | 57.14 | 57.14 | 57.14 | 57.14 | 57.14 | 0.70% | - |
| Oct 3, 2025 | 56.74 | 56.74 | 56.74 | 56.74 | 56.74 | 0.07% | - |
| Oct 2, 2025 | 56.70 | 56.70 | 56.70 | 56.70 | 56.70 | 1.14% | - |
| Oct 1, 2025 | 56.23 | 56.23 | 56.06 | 56.06 | 56.06 | 0.11% | 1 |
| Sep 30, 2025 | 56.77 | 56.77 | 56.00 | 56.00 | 56.00 | 0.79% | 12 |
| Sep 29, 2025 | 55.56 | 55.56 | 55.56 | 55.56 | 55.56 | 1.22% | - |
| Sep 26, 2025 | 54.89 | 54.89 | 54.89 | 54.89 | 54.89 | 0.26% | - |
| Sep 25, 2025 | 54.75 | 54.75 | 54.75 | 54.75 | 54.75 | 0.40% | - |
| Sep 24, 2025 | 54.53 | 54.53 | 54.53 | 54.53 | 54.53 | 0.41% | - |
| Sep 23, 2025 | 54.31 | 54.31 | 54.31 | 54.31 | 54.31 | -0.86% | - |
| Sep 22, 2025 | 54.78 | 54.78 | 54.78 | 54.78 | 54.78 | -1.79% | - |
| Sep 19, 2025 | 55.74 | 55.78 | 55.74 | 55.78 | 55.78 | -1.78% | 10 |
| Sep 18, 2025 | 56.79 | 56.79 | 56.79 | 56.79 | 56.79 | -0.58% | - |
| Sep 17, 2025 | 57.12 | 57.12 | 57.12 | 57.12 | 57.12 | 2.37% | - |
| Sep 16, 2025 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | -1.78% | - |
| Sep 15, 2025 | 56.81 | 56.81 | 56.81 | 56.81 | 56.81 | -0.26% | - |