Fiserv, Inc. (BIT:1FISV)
Italy
· Delayed Price · Currency is EUR 57.64
+1.29 (2.29%)
At close: Dec 5, 2025
Fiserv Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 57.46 | 57.80 | 56.55 | 57.64 | 57.64 | 2.29% | 694 |
| Dec 4, 2025 | 57.20 | 57.22 | 56.35 | 56.35 | 56.35 | -0.98% | 1,310 |
| Dec 3, 2025 | 55.93 | 58.11 | 55.17 | 56.91 | 56.91 | 4.67% | 1,450 |
| Dec 2, 2025 | 56.44 | 56.44 | 54.08 | 54.37 | 54.37 | 1.13% | 510 |
| Dec 1, 2025 | 52.86 | 54.59 | 52.60 | 53.76 | 53.76 | 0.71% | 419 |
| Nov 28, 2025 | 53.44 | 53.72 | 53.44 | 53.38 | 53.38 | 1.29% | 73 |
| Nov 27, 2025 | 51.50 | 51.50 | 51.50 | 52.70 | 52.70 | 0.32% | 3 |
| Nov 26, 2025 | 53.54 | 55.67 | 52.36 | 52.53 | 52.53 | -0.92% | 1,167 |
| Nov 25, 2025 | 53.78 | 53.78 | 52.53 | 53.02 | 53.02 | 0.89% | 135 |
| Nov 24, 2025 | 53.50 | 53.50 | 52.30 | 52.55 | 52.55 | -0.38% | 609 |
| Nov 21, 2025 | 51.78 | 52.48 | 51.18 | 52.75 | 52.75 | -1.07% | 203 |
| Nov 20, 2025 | 53.56 | 53.98 | 53.50 | 53.32 | 53.32 | 1.23% | 130 |
| Nov 19, 2025 | 55.95 | 55.95 | 52.35 | 52.67 | 52.67 | -1.16% | 175 |
| Nov 18, 2025 | 55.20 | 55.20 | 55.20 | 53.29 | 53.29 | -0.63% | 10 |
| Nov 17, 2025 | 55.20 | 55.20 | 55.20 | 53.63 | 53.63 | -3.21% | 81 |
| Nov 14, 2025 | 52.50 | 56.12 | 52.50 | 55.41 | 55.41 | -4.58% | 444 |
| Nov 13, 2025 | 55.50 | 57.00 | 55.00 | 58.07 | 58.07 | 7.78% | 221 |
| Nov 12, 2025 | 52.50 | 52.50 | 52.50 | 53.88 | 53.88 | -1.19% | 10 |
| Nov 11, 2025 | 57.50 | 57.50 | 52.44 | 54.53 | 54.53 | 0.46% | 55 |
| Nov 10, 2025 | 57.90 | 57.90 | 54.39 | 54.28 | 54.28 | 0.39% | 389 |
| Nov 7, 2025 | 53.83 | 54.52 | 52.53 | 54.07 | 54.07 | 0.84% | 806 |
| Nov 6, 2025 | 55.78 | 55.95 | 52.98 | 53.62 | 53.62 | -3.89% | 346 |
| Nov 5, 2025 | 54.80 | 56.20 | 54.72 | 55.79 | 55.79 | -0.75% | 284 |
| Nov 4, 2025 | 56.27 | 57.30 | 55.20 | 56.21 | 56.21 | -1.75% | 785 |
| Nov 3, 2025 | 58.14 | 58.74 | 56.40 | 57.21 | 57.21 | -0.94% | 803 |
| Oct 31, 2025 | 57.39 | 59.17 | 56.45 | 57.75 | 57.75 | -0.21% | 2,861 |
| Oct 30, 2025 | 66.00 | 66.00 | 57.01 | 57.87 | 57.87 | -10.67% | 4,878 |
| Oct 29, 2025 | 112.06 | 112.06 | 58.94 | 64.78 | 64.78 | -41.02% | 9,474 |
| Oct 28, 2025 | 110.66 | 110.66 | 109.94 | 109.84 | 109.84 | 1.24% | 149 |
| Oct 27, 2025 | 109.74 | 109.74 | 107.90 | 108.50 | 108.50 | 0.67% | 132 |
| Oct 24, 2025 | 107.78 | 107.78 | 107.78 | 107.78 | 107.78 | 0.20% | - |
| Oct 23, 2025 | 107.00 | 107.00 | 107.00 | 107.56 | 107.56 | -1.32% | 8 |
| Oct 22, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 0.37% | - |
| Oct 21, 2025 | 106.70 | 108.70 | 106.70 | 108.60 | 108.60 | 3.19% | 47 |
| Oct 20, 2025 | 105.24 | 105.24 | 105.24 | 105.24 | 105.24 | 2.19% | - |
| Oct 17, 2025 | 95.73 | 99.48 | 95.73 | 102.98 | 102.98 | -0.92% | 156 |
| Oct 16, 2025 | 105.66 | 105.66 | 102.86 | 103.94 | 103.94 | -2.46% | 94 |
| Oct 15, 2025 | 106.56 | 106.56 | 106.56 | 106.56 | 106.56 | 0.76% | - |
| Oct 14, 2025 | 105.76 | 105.76 | 105.76 | 105.76 | 105.76 | -0.36% | - |
| Oct 13, 2025 | 107.64 | 107.64 | 106.50 | 106.14 | 106.14 | 0.36% | 30 |
| Oct 10, 2025 | 108.18 | 112.64 | 106.32 | 105.76 | 105.76 | -3.27% | 299 |
| Oct 9, 2025 | 107.04 | 109.50 | 107.04 | 109.34 | 109.34 | -0.11% | 275 |
| Oct 8, 2025 | 111.58 | 113.86 | 109.16 | 109.46 | 109.46 | -0.05% | 199 |
| Oct 7, 2025 | 106.42 | 109.46 | 106.42 | 109.52 | 109.52 | 1.50% | 159 |
| Oct 6, 2025 | 111.44 | 111.44 | 107.86 | 107.90 | 107.90 | -1.94% | 196 |
| Oct 3, 2025 | 110.00 | 110.32 | 110.00 | 110.04 | 110.04 | 2.36% | 20 |
| Oct 2, 2025 | 108.00 | 108.84 | 106.38 | 107.50 | 107.50 | -1.23% | 65 |
| Oct 1, 2025 | 108.84 | 108.84 | 108.84 | 108.84 | 108.84 | -1.07% | - |
| Sep 30, 2025 | 111.74 | 111.74 | 111.74 | 110.02 | 110.02 | -0.72% | 17 |
| Sep 29, 2025 | 112.84 | 112.84 | 109.74 | 110.82 | 110.82 | -0.22% | 84 |
| Sep 26, 2025 | 114.26 | 114.26 | 111.82 | 111.06 | 111.06 | 0.69% | 26 |
| Sep 25, 2025 | 111.54 | 111.54 | 111.54 | 110.30 | 110.30 | -0.59% | 20 |
| Sep 24, 2025 | 110.96 | 110.96 | 110.96 | 110.96 | 110.96 | 0.73% | - |
| Sep 23, 2025 | 109.70 | 111.60 | 109.70 | 110.16 | 110.16 | -0.04% | 112 |
| Sep 22, 2025 | 111.90 | 111.90 | 110.42 | 110.20 | 110.20 | -2.04% | 65 |
| Sep 19, 2025 | 111.42 | 113.68 | 111.42 | 112.50 | 112.50 | -1.66% | 28 |
| Sep 18, 2025 | 115.60 | 115.60 | 114.04 | 114.40 | 114.40 | 0.42% | 33 |
| Sep 17, 2025 | 113.92 | 113.92 | 113.92 | 113.92 | 113.92 | 1.41% | - |
| Sep 16, 2025 | 114.18 | 114.18 | 111.40 | 112.34 | 112.34 | -1.92% | 143 |
| Sep 15, 2025 | 118.38 | 119.72 | 114.80 | 114.54 | 114.54 | -0.64% | 78 |
| Sep 12, 2025 | 115.28 | 115.28 | 115.28 | 115.28 | 115.28 | 0.40% | - |
| Sep 11, 2025 | 114.82 | 114.82 | 114.82 | 114.82 | 114.82 | 1.15% | - |
| Sep 10, 2025 | 113.52 | 113.52 | 113.52 | 113.52 | 113.52 | -2.10% | - |
| Sep 9, 2025 | 111.88 | 114.14 | 111.88 | 115.96 | 115.96 | 1.52% | 27 |
| Sep 8, 2025 | 118.98 | 118.98 | 118.98 | 114.22 | 114.22 | -1.06% | 4 |
| Sep 5, 2025 | 116.70 | 116.70 | 116.70 | 115.44 | 115.44 | -1.32% | 10 |
| Sep 4, 2025 | 116.98 | 116.98 | 116.98 | 116.98 | 116.98 | 0.05% | - |
| Sep 3, 2025 | 116.92 | 116.92 | 116.92 | 116.92 | 116.92 | 1.09% | - |
| Sep 2, 2025 | 120.30 | 120.30 | 116.70 | 115.66 | 115.66 | -0.65% | 202 |
| Sep 1, 2025 | 116.42 | 116.42 | 116.42 | 116.42 | 116.42 | -1.31% | - |
| Aug 29, 2025 | 119.68 | 119.68 | 119.68 | 117.96 | 117.96 | 0.44% | 120 |
| Aug 28, 2025 | 121.08 | 121.08 | 118.88 | 117.44 | 117.44 | -1.13% | 96 |
| Aug 27, 2025 | 120.38 | 120.38 | 119.26 | 118.78 | 118.78 | 1.09% | 240 |
| Aug 26, 2025 | 119.66 | 119.66 | 119.66 | 117.50 | 117.50 | -0.84% | 10 |
| Aug 25, 2025 | 118.50 | 118.50 | 118.50 | 118.50 | 118.50 | 0.15% | - |
| Aug 22, 2025 | 121.46 | 124.32 | 121.46 | 118.32 | 118.32 | -4.64% | 43 |
| Aug 21, 2025 | 121.40 | 124.08 | 119.00 | 124.08 | 124.08 | 4.22% | 26 |
| Aug 20, 2025 | 119.06 | 119.06 | 119.06 | 119.06 | 119.06 | 1.29% | - |
| Aug 19, 2025 | 117.54 | 117.54 | 117.54 | 117.54 | 117.54 | -0.39% | - |
| Aug 18, 2025 | 121.26 | 122.66 | 118.00 | 118.00 | 118.00 | 3.24% | 131 |
| Aug 14, 2025 | 114.30 | 114.30 | 114.30 | 114.30 | 114.30 | -0.26% | - |
| Aug 13, 2025 | 116.00 | 116.00 | 116.00 | 114.60 | 114.60 | 0.24% | 5 |
| Aug 12, 2025 | 115.18 | 115.18 | 114.50 | 114.32 | 114.32 | 0.62% | 6 |
| Aug 11, 2025 | 118.88 | 118.88 | 118.88 | 113.62 | 113.62 | -0.77% | 30 |
| Aug 8, 2025 | 114.50 | 114.50 | 114.50 | 114.50 | 114.50 | 1.17% | - |
| Aug 7, 2025 | 116.20 | 119.92 | 110.72 | 113.18 | 113.18 | -3.77% | 165 |
| Aug 6, 2025 | 120.52 | 120.52 | 120.52 | 117.62 | 117.62 | -0.51% | 8 |
| Aug 5, 2025 | 122.16 | 122.16 | 122.16 | 118.22 | 118.22 | -0.45% | 170 |
| Aug 4, 2025 | 121.86 | 121.86 | 120.82 | 118.76 | 118.76 | -0.39% | 14 |
| Aug 1, 2025 | 125.20 | 125.20 | 125.20 | 119.22 | 119.22 | -2.09% | 4 |
| Jul 31, 2025 | 125.20 | 125.20 | 118.36 | 121.76 | 121.76 | -0.20% | 189 |
| Jul 30, 2025 | 127.24 | 127.24 | 127.20 | 122.00 | 122.00 | -0.05% | 44 |
| Jul 29, 2025 | 122.22 | 127.36 | 122.00 | 122.06 | 122.06 | 1.29% | 33 |
| Jul 28, 2025 | 122.24 | 125.24 | 122.24 | 120.50 | 120.50 | 0.42% | 47 |
| Jul 25, 2025 | 120.24 | 124.44 | 115.06 | 120.00 | 120.00 | -0.07% | 48 |
| Jul 24, 2025 | 125.74 | 126.08 | 120.00 | 120.08 | 120.08 | -0.68% | 278 |
| Jul 23, 2025 | 141.30 | 141.30 | 106.30 | 120.90 | 120.90 | -15.42% | 131 |
| Jul 22, 2025 | 147.02 | 147.02 | 139.72 | 142.94 | 142.94 | -0.33% | 297 |
| Jul 21, 2025 | 148.06 | 148.06 | 148.06 | 143.42 | 143.42 | 1.14% | 14 |
| Jul 18, 2025 | 143.86 | 143.86 | 143.86 | 141.80 | 141.80 | -0.52% | 6 |