Fidelity National Information Services, Inc. (FRA:ZGY)
Germany · Delayed Price · Currency is EUR 55.94
+0.39 (0.70%)
Last updated: Dec 2, 2025, 9:15 AM CET
FRA:ZGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 55.97 | 55.97 | 55.94 | 55.94 | - | 0.70% | - |
| Dec 1, 2025 | 55.63 | 55.66 | 55.55 | 55.55 | 55.55 | -0.09% | - |
| Nov 28, 2025 | 55.52 | 55.60 | 55.52 | 55.60 | 55.60 | -0.71% | - |
| Nov 27, 2025 | 55.45 | 56.00 | 55.44 | 56.00 | 56.00 | 0.48% | - |
| Nov 26, 2025 | 55.88 | 55.90 | 55.73 | 55.73 | 55.73 | 1.66% | - |
| Nov 25, 2025 | 54.87 | 54.87 | 54.82 | 54.82 | 54.82 | -2.19% | - |
| Nov 24, 2025 | 54.83 | 56.05 | 54.59 | 56.05 | 56.05 | 4.81% | 92 |
| Nov 21, 2025 | 53.13 | 53.48 | 53.13 | 53.48 | 53.48 | -0.59% | - |
| Nov 20, 2025 | 53.76 | 53.80 | 53.76 | 53.80 | 53.80 | -0.13% | - |
| Nov 19, 2025 | 53.58 | 53.87 | 53.53 | 53.87 | 53.87 | -0.77% | - |
| Nov 18, 2025 | 53.96 | 54.29 | 53.96 | 54.29 | 54.29 | -1.11% | - |
| Nov 17, 2025 | 54.47 | 54.90 | 54.47 | 54.90 | 54.90 | -1.08% | - |
| Nov 14, 2025 | 55.86 | 55.95 | 55.50 | 55.50 | 55.50 | -1.26% | - |
| Nov 13, 2025 | 56.19 | 56.21 | 56.10 | 56.21 | 56.21 | 0.32% | - |
| Nov 12, 2025 | 56.37 | 58.28 | 56.03 | 56.03 | 56.03 | 1.69% | 10 |
| Nov 11, 2025 | 55.62 | 55.62 | 55.10 | 55.10 | 55.10 | -0.13% | - |
| Nov 10, 2025 | 55.15 | 55.18 | 55.12 | 55.17 | 55.17 | 0.73% | - |
| Nov 7, 2025 | 55.21 | 55.21 | 54.77 | 54.77 | 54.77 | -0.56% | - |
| Nov 6, 2025 | 55.19 | 55.19 | 55.08 | 55.08 | 55.08 | 1.25% | - |
| Nov 5, 2025 | 54.06 | 54.40 | 54.06 | 54.40 | 54.40 | 2.31% | - |
| Nov 4, 2025 | 52.65 | 53.17 | 52.58 | 53.17 | 53.17 | -0.73% | - |
| Nov 3, 2025 | 53.21 | 53.56 | 53.21 | 53.56 | 53.56 | 1.25% | - |
| Oct 31, 2025 | 53.33 | 53.33 | 52.90 | 52.90 | 52.90 | -0.68% | - |
| Oct 30, 2025 | 51.86 | 53.26 | 51.76 | 53.26 | 53.26 | 4.33% | - |
| Oct 29, 2025 | 55.96 | 55.98 | 51.05 | 51.05 | 51.05 | -9.10% | - |
| Oct 28, 2025 | 56.29 | 56.39 | 56.16 | 56.16 | 56.16 | -1.06% | - |
| Oct 27, 2025 | 57.69 | 57.69 | 56.76 | 56.76 | 56.76 | -1.10% | - |
| Oct 24, 2025 | 57.30 | 57.39 | 57.14 | 57.39 | 57.39 | 0.09% | - |
| Oct 23, 2025 | 57.49 | 57.49 | 57.34 | 57.34 | 57.34 | -0.43% | - |
| Oct 22, 2025 | 57.40 | 57.59 | 57.39 | 57.59 | 57.59 | 0.31% | - |
| Oct 21, 2025 | 57.35 | 57.41 | 57.32 | 57.41 | 57.41 | 1.32% | - |
| Oct 20, 2025 | 56.53 | 56.66 | 56.51 | 56.66 | 56.66 | 2.02% | - |
| Oct 17, 2025 | 54.89 | 55.54 | 54.70 | 55.54 | 55.54 | -1.28% | - |
| Oct 16, 2025 | 56.21 | 56.28 | 56.20 | 56.26 | 56.26 | -2.48% | - |
| Oct 15, 2025 | 57.36 | 57.69 | 57.36 | 57.69 | 57.69 | 1.78% | - |
| Oct 14, 2025 | 56.90 | 56.90 | 56.68 | 56.68 | 56.68 | -0.96% | - |
| Oct 13, 2025 | 57.10 | 57.26 | 57.10 | 57.23 | 57.23 | -2.04% | - |
| Oct 10, 2025 | 58.27 | 58.42 | 58.27 | 58.42 | 58.42 | 1.14% | - |
| Oct 9, 2025 | 57.63 | 57.76 | 57.63 | 57.76 | 57.76 | -0.38% | - |
| Oct 8, 2025 | 58.01 | 58.01 | 57.98 | 57.98 | 57.98 | 2.13% | - |
| Oct 7, 2025 | 56.37 | 56.77 | 56.37 | 56.77 | 56.77 | 0.48% | - |
| Oct 6, 2025 | 56.42 | 56.50 | 56.42 | 56.50 | 56.50 | 0.52% | - |
| Oct 3, 2025 | 55.87 | 56.21 | 55.87 | 56.21 | 56.21 | 0.72% | - |
| Oct 2, 2025 | 55.63 | 55.81 | 55.59 | 55.81 | 55.81 | 1.38% | - |
| Oct 1, 2025 | 54.68 | 55.05 | 54.63 | 55.05 | 55.05 | -2.05% | - |
| Sep 30, 2025 | 54.96 | 56.39 | 54.94 | 56.20 | 56.20 | 3.69% | 184 |
| Sep 29, 2025 | 54.05 | 54.20 | 54.00 | 54.20 | 54.20 | 0.24% | - |
| Sep 26, 2025 | 53.76 | 54.07 | 53.76 | 54.07 | 54.07 | 0.41% | - |
| Sep 25, 2025 | 53.66 | 53.85 | 53.59 | 53.85 | 53.85 | 0.84% | - |
| Sep 24, 2025 | 53.03 | 53.40 | 52.99 | 53.40 | 53.40 | -1.28% | - |