Fidelity National Information Services, Inc. (VIE:FNIS)
Austria · Delayed Price · Currency is EUR 56.03
-0.57 (-1.01%)
At close: Dec 4, 2025
VIE:FNIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 56.35 | 56.50 | 56.03 | 56.03 | 56.03 | -1.01% | - |
| Dec 3, 2025 | 57.50 | 57.50 | 56.60 | 56.60 | 56.60 | -1.51% | - |
| Dec 2, 2025 | 56.94 | 57.47 | 56.94 | 57.47 | 57.47 | 0.31% | - |
| Dec 1, 2025 | 56.35 | 57.29 | 56.01 | 57.29 | 57.29 | 0.47% | - |
| Nov 28, 2025 | 56.60 | 57.02 | 56.59 | 57.02 | 57.02 | 1.14% | - |
| Nov 27, 2025 | 56.43 | 56.46 | 56.38 | 56.38 | 56.38 | -0.62% | - |
| Nov 26, 2025 | 56.85 | 56.85 | 56.05 | 56.73 | 56.73 | -0.86% | - |
| Nov 25, 2025 | 55.90 | 57.22 | 55.77 | 57.22 | 57.22 | 3.29% | - |
| Nov 24, 2025 | 55.70 | 55.70 | 55.40 | 55.40 | 55.40 | -0.29% | - |
| Nov 21, 2025 | 54.19 | 55.56 | 54.19 | 55.56 | 55.56 | 2.08% | - |
| Nov 20, 2025 | 54.72 | 54.72 | 54.43 | 54.43 | 54.43 | -0.13% | - |
| Nov 19, 2025 | 54.61 | 54.67 | 54.50 | 54.50 | 54.50 | -0.69% | - |
| Nov 18, 2025 | 54.98 | 55.22 | 54.88 | 54.88 | 54.88 | -1.67% | - |
| Nov 17, 2025 | 55.46 | 55.81 | 55.11 | 55.81 | 55.81 | - | - |
| Nov 14, 2025 | 56.91 | 56.96 | 55.81 | 55.81 | 55.81 | -1.06% | - |
| Nov 13, 2025 | 57.13 | 57.13 | 56.41 | 56.41 | 56.41 | -0.69% | - |
| Nov 12, 2025 | 57.35 | 57.35 | 56.80 | 56.80 | 56.80 | 0.02% | - |
| Nov 11, 2025 | 56.48 | 56.83 | 56.31 | 56.79 | 56.79 | 1.01% | - |
| Nov 10, 2025 | 56.11 | 56.22 | 55.99 | 56.22 | 56.22 | 0.37% | - |
| Nov 7, 2025 | 56.17 | 56.17 | 55.51 | 56.01 | 56.01 | 0.59% | - |
| Nov 6, 2025 | 56.00 | 56.12 | 55.68 | 55.68 | 55.68 | 1.79% | - |
| Nov 5, 2025 | 55.00 | 55.61 | 54.70 | 54.70 | 54.70 | 0.81% | - |
| Nov 4, 2025 | 53.51 | 54.49 | 53.51 | 54.26 | 54.26 | 1.21% | - |
| Nov 3, 2025 | 54.24 | 54.57 | 53.61 | 53.61 | 53.61 | -0.65% | - |
| Oct 31, 2025 | 54.12 | 54.12 | 53.90 | 53.96 | 53.96 | -0.41% | 180 |
| Oct 30, 2025 | 52.60 | 54.40 | 52.60 | 54.18 | 54.18 | 3.08% | 180 |
| Oct 29, 2025 | 56.69 | 56.69 | 52.15 | 52.56 | 52.56 | -7.50% | 291 |
| Oct 28, 2025 | 57.03 | 57.27 | 56.82 | 56.82 | 56.82 | -1.18% | - |
| Oct 27, 2025 | 58.68 | 58.68 | 57.50 | 57.50 | 57.50 | -1.54% | - |
| Oct 24, 2025 | 58.25 | 58.64 | 58.20 | 58.40 | 58.40 | 0.40% | - |
| Oct 23, 2025 | 58.51 | 59.62 | 58.17 | 58.17 | 58.17 | -1.61% | - |
| Oct 22, 2025 | 58.36 | 59.12 | 58.25 | 59.12 | 59.12 | 0.51% | - |
| Oct 21, 2025 | 59.45 | 59.45 | 58.00 | 58.82 | 58.82 | 1.34% | - |
| Oct 20, 2025 | 57.49 | 58.04 | 57.43 | 58.04 | 58.04 | 1.91% | - |
| Oct 17, 2025 | 55.73 | 56.95 | 55.73 | 56.95 | 56.95 | -0.37% | - |
| Oct 16, 2025 | 58.15 | 58.15 | 56.97 | 57.16 | 57.16 | -0.87% | - |
| Oct 15, 2025 | 58.39 | 58.57 | 57.66 | 57.66 | 57.66 | -1.03% | - |
| Oct 14, 2025 | 59.02 | 59.02 | 57.61 | 58.26 | 58.26 | 0.59% | - |
| Oct 13, 2025 | 58.28 | 58.28 | 57.85 | 57.92 | 57.92 | -0.72% | - |
| Oct 10, 2025 | 59.35 | 59.41 | 58.34 | 58.34 | 58.34 | -1.22% | - |
| Oct 9, 2025 | 58.67 | 59.11 | 58.67 | 59.06 | 59.06 | 0.44% | - |
| Oct 8, 2025 | 59.05 | 59.08 | 58.80 | 58.80 | 58.80 | -0.17% | - |
| Oct 7, 2025 | 57.37 | 58.90 | 57.37 | 58.90 | 58.90 | 3.24% | - |
| Oct 6, 2025 | 57.22 | 57.48 | 57.05 | 57.05 | 57.05 | 0.53% | - |
| Oct 3, 2025 | 56.81 | 56.96 | 56.73 | 56.75 | 56.75 | -0.04% | - |
| Oct 2, 2025 | 56.66 | 56.77 | 56.48 | 56.77 | 56.77 | 1.28% | - |
| Oct 1, 2025 | 55.66 | 56.38 | 55.66 | 56.05 | 56.05 | 0.02% | - |
| Sep 30, 2025 | 55.93 | 56.71 | 55.93 | 56.04 | 56.04 | 0.76% | - |
| Sep 29, 2025 | 54.96 | 55.62 | 54.84 | 55.62 | 55.62 | 1.55% | - |
| Sep 26, 2025 | 54.71 | 54.89 | 54.71 | 54.77 | 54.77 | 0.15% | - |