Fiserv, Inc. (FRA:FIV)
Germany · Delayed Price · Currency is EUR 43.10
-0.10 (-0.23%)
Last updated: Sep 17, 2026, 3:36 PM CET
FRA:FIV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | 7.18% | - |
| Aug 13, 2026 | 44.55 | 44.55 | 44.55 | 44.55 | 44.55 | -2.41% | 200 |
| Aug 12, 2026 | 45.95 | 45.95 | 45.65 | 45.65 | 45.65 | 0.55% | 30 |
| Aug 11, 2026 | 45.00 | 45.40 | 45.00 | 45.40 | 45.40 | 0.22% | 11 |
| Aug 10, 2026 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | 0.67% | - |
| Aug 7, 2026 | 46.40 | 46.65 | 45.00 | 45.00 | 45.00 | 3.81% | 125 |
| Aug 6, 2026 | 46.60 | 46.60 | 41.00 | 43.35 | 43.35 | -6.97% | 140 |
| Aug 5, 2026 | 48.05 | 48.05 | 46.60 | 46.60 | 46.60 | -2.41% | 38 |
| Aug 4, 2026 | 47.35 | 47.75 | 47.20 | 47.75 | 47.75 | 0.84% | 31 |
| Aug 3, 2026 | 46.80 | 47.35 | 46.80 | 47.35 | 47.35 | 1.39% | 264 |
| Jul 31, 2026 | 47.05 | 47.05 | 46.70 | 46.70 | 46.70 | -3.31% | 80 |
| Jul 30, 2026 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | -0.51% | 11 |
| Jul 29, 2026 | 47.45 | 48.55 | 47.45 | 48.55 | 48.55 | 6.47% | 100 |
| Jul 28, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | -0.44% | - |
| Jul 27, 2026 | 44.90 | 45.80 | 44.90 | 45.80 | 45.80 | 1.78% | 67 |
| Jul 24, 2026 | 43.65 | 45.00 | 43.60 | 45.00 | 45.00 | 2.74% | 384 |
| Jul 23, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | -1.46% | - |
| Jul 22, 2026 | 44.25 | 44.45 | 44.20 | 44.45 | 44.45 | -1.00% | 57 |
| Jul 21, 2026 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | -0.99% | - |
| Jul 20, 2026 | 44.50 | 45.35 | 44.50 | 45.35 | 45.35 | 1.80% | 1,947 |
| Jul 17, 2026 | 44.55 | 45.30 | 44.55 | 44.55 | 44.55 | 0.22% | 1,763 |
| Jul 16, 2026 | 43.75 | 44.45 | 43.75 | 44.45 | 44.45 | -0.89% | 30 |
| Jul 15, 2026 | 43.30 | 44.85 | 43.30 | 44.85 | 44.85 | 2.75% | 5 |
| Jul 14, 2026 | 44.90 | 44.90 | 43.65 | 43.65 | 43.65 | -0.34% | 155 |
| Jul 13, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | -0.57% | - |