Fiserv, Inc. (FRA:FIV)
Germany · Delayed Price · Currency is EUR 44.25
-0.45 (-1.01%)
At close: Oct 23, 2026
FRA:FIV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 44.85 | 44.85 | 44.00 | 44.25 | 44.25 | -1.01% | 430 |
| Oct 22, 2026 | 42.55 | 44.70 | 42.55 | 44.70 | 44.70 | 4.20% | 160 |
| Oct 21, 2026 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | 1.42% | - |
| Oct 20, 2026 | 42.30 | 42.30 | 42.30 | 42.30 | 42.30 | 0.59% | - |
| Oct 19, 2026 | 42.20 | 42.20 | 42.05 | 42.05 | 42.05 | 0.48% | 15 |
| Oct 16, 2026 | 41.85 | 41.85 | 41.85 | 41.85 | 41.85 | 2.45% | - |
| Oct 15, 2026 | 40.85 | 40.85 | 40.85 | 40.85 | 40.85 | -1.21% | - |
| Oct 14, 2026 | 41.35 | 41.35 | 41.35 | 41.35 | 41.35 | 0.98% | - |
| Oct 13, 2026 | 40.95 | 40.95 | 40.95 | 40.95 | 40.95 | 0.86% | - |
| Oct 12, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - | - |
| Oct 9, 2026 | 40.90 | 41.00 | 40.60 | 40.60 | 40.60 | 0.87% | 90 |
| Oct 8, 2026 | 40.25 | 40.25 | 40.25 | 40.25 | 40.25 | -0.37% | - |
| Oct 7, 2026 | 40.35 | 40.40 | 40.35 | 40.40 | 40.40 | -1.34% | 16 |
| Oct 6, 2026 | 41.00 | 41.00 | 40.95 | 40.95 | 40.95 | 3.80% | 55 |
| Oct 5, 2026 | 39.45 | 39.45 | 39.45 | 39.45 | 39.45 | -2.47% | - |
| Oct 2, 2026 | 40.20 | 40.45 | 40.20 | 40.45 | 40.45 | - | 30 |
| Oct 1, 2026 | 40.20 | 40.45 | 40.20 | 40.45 | 40.45 | 1.25% | 241 |
| Sep 30, 2026 | 39.95 | 39.95 | 39.95 | 39.95 | 39.95 | -1.11% | - |
| Sep 29, 2026 | 40.30 | 40.65 | 40.30 | 40.40 | 40.40 | 1.00% | 129 |
| Sep 28, 2026 | 40.95 | 40.95 | 40.00 | 40.00 | 40.00 | -0.74% | 862 |
| Sep 25, 2026 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | 0.50% | 125 |
| Sep 24, 2026 | 40.55 | 40.60 | 40.10 | 40.10 | 40.10 | -1.35% | 1,639 |
| Sep 23, 2026 | 40.30 | 40.65 | 40.30 | 40.65 | 40.65 | 0.37% | 220 |
| Sep 22, 2026 | 40.40 | 40.50 | 40.40 | 40.50 | 40.50 | -1.58% | 20 |
| Sep 21, 2026 | 41.30 | 41.30 | 41.15 | 41.15 | 41.15 | -1.44% | 150 |
| Sep 18, 2026 | 42.75 | 42.75 | 41.75 | 41.75 | 41.75 | -3.13% | 200 |
| Sep 17, 2026 | 43.20 | 43.20 | 43.10 | 43.10 | 43.10 | -0.23% | 50 |
| Sep 16, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | -2.70% | - |
| Sep 15, 2026 | 44.35 | 44.40 | 44.35 | 44.40 | 44.40 | -2.20% | 99 |
| Sep 14, 2026 | 44.20 | 45.40 | 44.20 | 45.40 | 45.40 | 7.71% | 1,800 |
| Sep 11, 2026 | 42.15 | 42.15 | 42.15 | 42.15 | 42.15 | -1.29% | - |
| Sep 10, 2026 | 42.00 | 42.70 | 42.00 | 42.70 | 42.70 | -2.06% | 50 |
| Sep 9, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | -0.34% | - |
| Sep 8, 2026 | 45.10 | 45.10 | 43.75 | 43.75 | 43.75 | -3.63% | 670 |
| Sep 7, 2026 | 45.50 | 45.50 | 45.40 | 45.40 | 45.40 | -1.09% | 50 |
| Sep 4, 2026 | 45.05 | 45.90 | 45.05 | 45.90 | 45.90 | 2.68% | 264 |
| Sep 3, 2026 | 44.85 | 44.85 | 44.70 | 44.70 | 44.70 | 0.56% | 80 |
| Sep 2, 2026 | 44.45 | 44.45 | 44.45 | 44.45 | 44.45 | -0.22% | - |
| Sep 1, 2026 | 45.95 | 45.95 | 44.55 | 44.55 | 44.55 | -2.84% | 445 |
| Aug 31, 2026 | 45.65 | 45.85 | 45.65 | 45.85 | 45.85 | -0.11% | 37 |
| Aug 28, 2026 | 44.90 | 45.90 | 44.90 | 45.90 | 45.90 | 2.34% | 258 |
| Aug 27, 2026 | 44.95 | 44.95 | 44.85 | 44.85 | 44.85 | -0.11% | 150 |
| Aug 26, 2026 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | -0.55% | - |
| Aug 25, 2026 | 45.30 | 45.35 | 45.15 | 45.15 | 45.15 | - | 262 |
| Aug 24, 2026 | 44.75 | 45.15 | 44.75 | 45.15 | 45.15 | 0.11% | 125 |
| Aug 21, 2026 | 43.80 | 45.10 | 43.80 | 45.10 | 45.10 | 3.56% | 329 |
| Aug 20, 2026 | 44.55 | 44.55 | 43.55 | 43.55 | 43.55 | -4.07% | 270 |
| Aug 19, 2026 | 44.60 | 45.40 | 44.60 | 45.40 | 45.40 | 1.11% | 225 |
| Aug 18, 2026 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | -4.26% | - |
| Aug 17, 2026 | 46.85 | 46.90 | 46.85 | 46.90 | 46.90 | -1.78% | - |