Fiserv, Inc. (FRA:FIV)
Germany · Delayed Price · Currency is EUR 54.28
+0.67 (1.25%)
Last updated: Dec 1, 2025, 6:23 PM CET
Fiserv Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 52.46 | 54.28 | 52.46 | 54.28 | 54.28 | 1.25% | 181 |
| Nov 28, 2025 | 52.60 | 53.61 | 52.54 | 53.61 | 53.61 | 2.49% | 180 |
| Nov 27, 2025 | 52.39 | 52.70 | 52.31 | 52.31 | 52.31 | -0.68% | 469 |
| Nov 26, 2025 | 52.43 | 52.87 | 52.43 | 52.67 | 52.67 | 0.38% | 120 |
| Nov 25, 2025 | 52.47 | 52.47 | 52.47 | 52.47 | 52.47 | -0.21% | - |
| Nov 24, 2025 | 52.83 | 52.83 | 52.58 | 52.58 | 52.58 | 2.78% | 180 |
| Nov 21, 2025 | 51.64 | 51.64 | 51.16 | 51.16 | 51.16 | -1.58% | 602 |
| Nov 20, 2025 | 52.99 | 52.99 | 51.98 | 51.98 | 51.98 | -1.33% | 90 |
| Nov 19, 2025 | 52.90 | 53.31 | 52.40 | 52.68 | 52.68 | -1.75% | 489 |
| Nov 18, 2025 | 53.24 | 53.90 | 52.80 | 53.62 | 53.62 | -2.37% | 3,114 |
| Nov 17, 2025 | 54.72 | 55.08 | 54.52 | 54.92 | 54.92 | -0.15% | 776 |
| Nov 14, 2025 | 55.15 | 55.33 | 54.36 | 55.00 | 55.00 | -1.72% | 458 |
| Nov 13, 2025 | 55.30 | 56.02 | 55.23 | 55.96 | 55.96 | 0.38% | 167 |
| Nov 12, 2025 | 55.40 | 55.76 | 55.40 | 55.75 | 55.75 | 0.92% | 377 |
| Nov 11, 2025 | 54.81 | 55.24 | 54.81 | 55.24 | 55.24 | 0.62% | 138 |
| Nov 10, 2025 | 55.75 | 55.75 | 54.90 | 54.90 | 54.90 | 1.12% | 270 |
| Nov 7, 2025 | 52.89 | 54.45 | 52.86 | 54.29 | 54.29 | 1.10% | 724 |
| Nov 6, 2025 | 55.52 | 55.78 | 53.70 | 53.70 | 53.70 | -3.92% | 89 |
| Nov 5, 2025 | 55.77 | 55.90 | 55.64 | 55.89 | 55.89 | -0.13% | 656 |
| Nov 4, 2025 | 56.07 | 56.40 | 55.58 | 55.96 | 55.96 | -0.96% | 761 |
| Nov 3, 2025 | 58.16 | 58.16 | 56.50 | 56.50 | 56.50 | -1.60% | 1,682 |
| Oct 31, 2025 | 56.51 | 58.35 | 56.51 | 57.42 | 57.42 | 1.50% | 1,411 |
| Oct 30, 2025 | 61.50 | 61.65 | 56.05 | 56.57 | 56.57 | -8.09% | 4,733 |
| Oct 29, 2025 | 109.78 | 110.60 | 58.71 | 61.55 | 61.55 | -43.84% | 11,842 |
| Oct 28, 2025 | 108.48 | 109.60 | 108.48 | 109.60 | 109.60 | 0.85% | 86 |
| Oct 27, 2025 | 108.66 | 108.68 | 108.20 | 108.68 | 108.68 | 0.11% | 97 |
| Oct 24, 2025 | 107.00 | 108.56 | 107.00 | 108.56 | 108.56 | 1.61% | 6 |
| Oct 23, 2025 | 107.82 | 108.18 | 106.84 | 106.84 | 106.84 | -1.07% | 64 |
| Oct 22, 2025 | 108.40 | 108.40 | 108.00 | 108.00 | 108.00 | -0.75% | 15 |
| Oct 21, 2025 | 106.68 | 108.82 | 106.68 | 108.82 | 108.82 | 3.26% | 84 |
| Oct 20, 2025 | 104.62 | 105.38 | 104.62 | 105.38 | 105.38 | 5.93% | 82 |
| Oct 17, 2025 | 100.18 | 100.32 | 98.83 | 99.48 | 99.48 | -2.47% | 64 |
| Oct 16, 2025 | 103.80 | 103.82 | 102.00 | 102.00 | 102.00 | -5.01% | 55 |
| Oct 15, 2025 | 106.94 | 107.38 | 106.94 | 107.38 | 107.38 | 2.27% | 95 |
| Oct 14, 2025 | 105.00 | 106.12 | 105.00 | 105.00 | 105.00 | -0.79% | 678 |
| Oct 13, 2025 | 105.92 | 105.92 | 105.40 | 105.84 | 105.84 | -0.32% | 67 |
| Oct 10, 2025 | 108.90 | 109.38 | 106.18 | 106.18 | 106.18 | -2.21% | 147 |
| Oct 9, 2025 | 108.86 | 109.20 | 108.58 | 108.58 | 108.58 | -0.31% | 134 |
| Oct 8, 2025 | 109.10 | 109.10 | 108.92 | 108.92 | 108.92 | -0.16% | 18 |
| Oct 7, 2025 | 106.76 | 109.10 | 106.76 | 109.10 | 109.10 | 1.56% | 131 |
| Oct 6, 2025 | 109.60 | 110.12 | 107.42 | 107.42 | 107.42 | -0.44% | 293 |
| Oct 3, 2025 | 107.86 | 108.20 | 107.86 | 107.90 | 107.90 | -0.09% | 74 |
| Oct 2, 2025 | 107.18 | 108.62 | 107.00 | 108.00 | 108.00 | 0.33% | 103 |
| Oct 1, 2025 | 109.12 | 109.24 | 107.62 | 107.64 | 107.64 | -1.43% | 453 |
| Sep 30, 2025 | 110.84 | 111.14 | 108.98 | 109.20 | 109.20 | -1.14% | 547 |
| Sep 29, 2025 | 110.62 | 111.12 | 110.00 | 110.46 | 110.46 | 0.55% | 199 |
| Sep 26, 2025 | 109.90 | 110.72 | 109.86 | 109.86 | 109.86 | -0.65% | 70 |
| Sep 25, 2025 | 110.94 | 110.94 | 110.58 | 110.58 | 110.58 | 0.80% | 6 |
| Sep 24, 2025 | 109.70 | 109.70 | 109.70 | 109.70 | 109.70 | -0.58% | - |
| Sep 23, 2025 | 110.34 | 110.34 | 110.34 | 110.34 | 110.34 | 0.42% | - |