Fiserv, Inc. (VIE:FISV)
Austria · Delayed Price · Currency is EUR 39.90
-0.70 (-1.72%)
At close: Oct 8, 2026
VIE:FISV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 40.50 | 40.70 | 39.90 | 39.90 | 39.90 | -1.72% | - |
| Oct 7, 2026 | 40.60 | 41.05 | 40.60 | 40.60 | 40.60 | -1.10% | - |
| Oct 6, 2026 | 41.25 | 41.25 | 41.05 | 41.05 | 41.05 | 0.49% | - |
| Oct 5, 2026 | 39.60 | 40.85 | 39.50 | 40.85 | 40.85 | 4.34% | - |
| Oct 2, 2026 | 40.40 | 40.55 | 39.15 | 39.15 | 39.15 | -2.61% | - |
| Oct 1, 2026 | 40.25 | 40.55 | 40.10 | 40.20 | 40.20 | -0.12% | - |
| Sep 30, 2026 | 40.30 | 40.40 | 40.05 | 40.25 | 40.25 | -0.25% | - |
| Sep 29, 2026 | 40.45 | 40.55 | 40.35 | 40.35 | 40.35 | -0.86% | - |
| Sep 28, 2026 | 40.85 | 41.60 | 40.55 | 40.70 | 40.70 | 0.25% | 31 |
| Sep 25, 2026 | 40.55 | 40.60 | 40.55 | 40.60 | 40.60 | 1.63% | - |
| Sep 24, 2026 | 40.45 | 41.15 | 39.95 | 39.95 | 39.95 | -0.87% | 19 |
| Sep 23, 2026 | 40.50 | 40.55 | 40.20 | 40.30 | 40.30 | -1.59% | - |
| Sep 22, 2026 | 40.65 | 40.95 | 40.65 | 40.95 | 40.95 | 1.36% | - |
| Sep 21, 2026 | 41.45 | 41.55 | 40.40 | 40.40 | 40.40 | -3.69% | - |
| Sep 18, 2026 | 43.10 | 43.10 | 41.95 | 41.95 | 41.95 | -2.10% | - |
| Sep 17, 2026 | 43.40 | 43.45 | 42.85 | 42.85 | 42.85 | -1.72% | - |
| Sep 16, 2026 | 43.45 | 43.60 | 43.40 | 43.60 | 43.60 | 0.23% | 19 |
| Sep 15, 2026 | 44.20 | 44.20 | 43.50 | 43.50 | 43.50 | -3.44% | - |
| Sep 14, 2026 | 44.40 | 45.05 | 44.40 | 45.05 | 45.05 | 2.62% | - |
| Sep 11, 2026 | 42.50 | 43.90 | 42.50 | 43.90 | 43.90 | 3.29% | - |
| Sep 10, 2026 | 42.25 | 43.05 | 42.20 | 42.50 | 42.50 | 0.47% | - |
| Sep 9, 2026 | 43.95 | 43.95 | 42.30 | 42.30 | 42.30 | -3.97% | - |
| Sep 8, 2026 | 45.35 | 45.45 | 44.05 | 44.05 | 44.05 | -3.40% | - |
| Sep 7, 2026 | 45.75 | 45.75 | 45.60 | 45.60 | 45.60 | 1.22% | - |
| Sep 4, 2026 | 45.25 | 45.40 | 44.70 | 45.05 | 45.05 | 0.56% | - |
| Sep 3, 2026 | 44.85 | 45.40 | 44.80 | 44.80 | 44.80 | -1.54% | - |
| Sep 2, 2026 | 44.60 | 45.50 | 44.50 | 45.50 | 45.50 | 0.55% | - |
| Sep 1, 2026 | 46.15 | 46.15 | 44.80 | 45.25 | 45.25 | -1.63% | 10 |
| Aug 31, 2026 | 45.85 | 46.00 | 45.40 | 46.00 | 46.00 | -0.86% | - |
| 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% | - |