Fiserv, Inc. (VIE:FISV)
Austria · Delayed Price · Currency is EUR 46.40
+1.10 (2.43%)
At close: Aug 28, 2026
VIE:FISV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 45.20 | 46.40 | 45.20 | 46.40 | 46.40 | 2.43% | - |
| Aug 27, 2026 | 45.00 | 45.30 | 44.65 | 45.30 | 45.30 | 1.57% | - |
| Aug 26, 2026 | 44.95 | 44.95 | 44.60 | 44.60 | 44.60 | -1.00% | - |
| Aug 25, 2026 | 45.65 | 45.65 | 45.05 | 45.05 | 45.05 | -1.10% | - |
| Aug 24, 2026 | 45.00 | 45.55 | 45.00 | 45.55 | 45.55 | 1.11% | - |
| Aug 21, 2026 | 44.10 | 45.05 | 43.50 | 45.05 | 45.05 | 2.15% | 1 |
| Aug 20, 2026 | 44.70 | 44.75 | 44.10 | 44.10 | 44.10 | -2.33% | - |
| Aug 19, 2026 | 44.70 | 45.15 | 44.70 | 45.15 | 45.15 | -0.99% | - |
| Aug 18, 2026 | 45.15 | 45.75 | 45.15 | 45.60 | 45.60 | 0.55% | - |
| Aug 17, 2026 | 47.10 | 47.10 | 45.35 | 45.35 | 45.35 | -3.61% | - |
| Aug 14, 2026 | 47.90 | 48.10 | 47.05 | 47.05 | 47.05 | 3.07% | - |
| Aug 13, 2026 | 44.80 | 45.65 | 44.70 | 45.65 | 45.65 | 3.40% | - |
| Aug 12, 2026 | 46.05 | 46.05 | 44.15 | 44.15 | 44.15 | -2.86% | - |
| Aug 11, 2026 | 45.20 | 45.45 | 45.15 | 45.45 | 45.45 | 1.79% | - |
| Aug 10, 2026 | 45.45 | 45.45 | 44.65 | 44.65 | 44.65 | -0.67% | - |
| Aug 7, 2026 | 46.60 | 46.80 | 44.95 | 44.95 | 44.95 | -0.77% | - |
| Aug 6, 2026 | 47.00 | 47.00 | 45.30 | 45.30 | 45.30 | -2.79% | - |
| Aug 5, 2026 | 48.35 | 48.45 | 46.60 | 46.60 | 46.60 | -1.48% | - |
| Aug 4, 2026 | 47.50 | 47.50 | 46.55 | 47.30 | 47.30 | -0.53% | 110 |
| Aug 3, 2026 | 47.10 | 47.55 | 47.00 | 47.55 | 47.55 | 3.26% | - |
| Jul 31, 2026 | 47.00 | 47.00 | 46.05 | 46.05 | 46.05 | -1.07% | - |
| Jul 30, 2026 | 48.65 | 48.65 | 46.55 | 46.55 | 46.55 | -4.51% | 239 |
| Jul 29, 2026 | 47.65 | 48.75 | 47.65 | 48.75 | 48.75 | 1.99% | - |
| Jul 28, 2026 | 46.05 | 47.80 | 46.05 | 47.80 | 47.80 | 3.58% | - |
| Jul 27, 2026 | 45.05 | 46.15 | 44.90 | 46.15 | 46.15 | 1.76% | - |
| Jul 24, 2026 | 43.85 | 45.35 | 43.85 | 45.35 | 45.35 | 3.42% | - |
| Jul 23, 2026 | 44.20 | 44.30 | 43.85 | 43.85 | 43.85 | -1.02% | - |
| Jul 22, 2026 | 44.40 | 44.65 | 44.30 | 44.30 | 44.30 | -1.12% | - |
| Jul 21, 2026 | 45.00 | 45.00 | 44.75 | 44.80 | 44.80 | -0.55% | - |
| Jul 20, 2026 | 44.35 | 45.05 | 44.15 | 45.05 | 45.05 | 2.04% | - |
| Jul 17, 2026 | 44.80 | 45.20 | 44.15 | 44.15 | 44.15 | -0.23% | - |
| Jul 16, 2026 | 43.95 | 44.75 | 43.95 | 44.25 | 44.25 | -0.90% | - |
| Jul 15, 2026 | 43.65 | 45.20 | 43.65 | 44.65 | 44.65 | 2.06% | - |
| Jul 14, 2026 | 45.10 | 45.15 | 43.75 | 43.75 | 43.75 | -4.06% | 69 |
| Jul 13, 2026 | 44.20 | 45.60 | 44.20 | 45.60 | 45.60 | 0.88% | - |
| Jul 10, 2026 | 44.95 | 45.85 | 44.95 | 45.20 | 45.20 | 0.67% | - |
| Jul 9, 2026 | 44.65 | 44.90 | 44.10 | 44.90 | 44.90 | 0.45% | - |
| Jul 8, 2026 | 46.15 | 46.15 | 44.70 | 44.70 | 44.70 | -4.59% | - |
| Jul 7, 2026 | 47.40 | 48.55 | 46.85 | 46.85 | 46.85 | 3.88% | - |
| Jul 6, 2026 | 46.00 | 46.15 | 45.10 | 45.10 | 45.10 | -0.66% | - |
| Jul 3, 2026 | 46.05 | 46.05 | 45.25 | 45.40 | 45.40 | -0.98% | - |
| Jul 2, 2026 | 44.65 | 45.85 | 44.65 | 45.85 | 45.85 | 2.57% | - |
| Jul 1, 2026 | 42.85 | 44.70 | 42.60 | 44.70 | 44.70 | 7.32% | - |
| Jun 30, 2026 | 43.00 | 43.10 | 41.65 | 41.65 | 41.65 | -2.91% | - |
| Jun 29, 2026 | 43.65 | 44.20 | 42.90 | 42.90 | 42.90 | 0.12% | 6 |
| Jun 26, 2026 | 41.90 | 42.85 | 41.75 | 42.85 | 42.85 | 1.90% | - |
| Jun 25, 2026 | 42.35 | 42.60 | 42.05 | 42.05 | 42.05 | -1.87% | - |
| Jun 24, 2026 | 41.80 | 42.85 | 41.75 | 42.85 | 42.85 | 2.15% | - |
| Jun 23, 2026 | 41.45 | 42.10 | 41.45 | 41.95 | 41.95 | 0.48% | - |
| Jun 22, 2026 | 42.30 | 42.40 | 41.75 | 41.75 | 41.75 | -1.30% | - |