Fiserv, Inc. (BIT:1FISV)
Italy
· Delayed Price · Currency is EUR 53.76
-1.48 (-2.68%)
Last updated: Mar 6, 2026, 9:15 AM CET
Fiserv Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 52.46 | 54.84 | 52.46 | 55.24 | 55.24 | 2.68% | 31 |
| Mar 4, 2026 | 53.87 | 53.87 | 53.87 | 53.80 | 53.80 | 1.20% | 19 |
| Mar 3, 2026 | 52.15 | 52.57 | 50.48 | 53.16 | 53.16 | 1.55% | 331 |
| Mar 2, 2026 | 51.70 | 52.45 | 51.70 | 52.35 | 52.35 | 0.56% | 44 |
| Feb 27, 2026 | 51.83 | 51.83 | 51.83 | 52.06 | 52.06 | -0.65% | 96 |
| Feb 26, 2026 | 50.58 | 53.13 | 50.58 | 52.40 | 52.40 | 3.80% | 100 |
| Feb 25, 2026 | 48.91 | 48.91 | 48.91 | 50.48 | 50.48 | 1.61% | 20 |
| Feb 24, 2026 | 49.84 | 49.84 | 49.84 | 49.68 | 49.68 | -3.81% | 10 |
| Feb 23, 2026 | 51.58 | 51.58 | 48.90 | 51.65 | 51.65 | -0.08% | 136 |
| Feb 20, 2026 | 51.69 | 51.69 | 51.69 | 51.69 | 51.69 | -0.60% | - |
| Feb 19, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -0.86% | - |
| Feb 18, 2026 | 52.01 | 53.00 | 52.01 | 52.45 | 52.45 | -0.11% | 13 |
| Feb 17, 2026 | 50.71 | 53.00 | 50.71 | 52.51 | 52.51 | 2.66% | 496 |
| Feb 16, 2026 | 51.29 | 51.29 | 51.29 | 51.15 | 51.15 | 1.97% | 10 |
| Feb 13, 2026 | 49.91 | 51.54 | 48.41 | 50.16 | 50.16 | -1.32% | 44 |
| Feb 12, 2026 | 50.67 | 50.67 | 50.67 | 50.83 | 50.83 | -3.73% | 30 |
| Feb 11, 2026 | 52.46 | 52.46 | 52.46 | 52.80 | 52.80 | 0.42% | 13 |
| Feb 10, 2026 | 51.15 | 53.00 | 48.40 | 52.58 | 52.58 | 3.97% | 287 |
| Feb 9, 2026 | 49.14 | 52.59 | 48.80 | 50.57 | 50.57 | 0.28% | 628 |
| Feb 6, 2026 | 49.30 | 49.31 | 49.30 | 50.43 | 50.43 | 0.26% | 20 |
| Feb 5, 2026 | 50.38 | 50.38 | 50.38 | 50.30 | 50.30 | -1.12% | 76 |
| Feb 4, 2026 | 49.76 | 51.27 | 48.60 | 50.87 | 50.87 | -0.24% | 176 |
| Feb 3, 2026 | 53.21 | 53.75 | 50.50 | 50.99 | 50.99 | -7.19% | 471 |
| Feb 2, 2026 | 53.58 | 55.94 | 51.09 | 54.94 | 54.94 | 2.27% | 522 |
| Jan 30, 2026 | 53.27 | 53.50 | 52.75 | 53.72 | 53.72 | 0.41% | 17 |
| Jan 29, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -3.69% | - |
| Jan 28, 2026 | 55.11 | 57.22 | 55.11 | 55.55 | 55.55 | 1.74% | 111 |
| Jan 27, 2026 | 56.04 | 57.99 | 56.04 | 54.60 | 54.60 | -3.43% | 123 |
| Jan 26, 2026 | 56.80 | 56.85 | 56.80 | 56.54 | 56.54 | -1.07% | 62 |
| Jan 23, 2026 | 56.94 | 57.50 | 56.94 | 57.15 | 57.15 | 1.13% | 45 |
| Jan 22, 2026 | 56.51 | 56.51 | 54.52 | 56.51 | 56.51 | 1.53% | 54 |
| Jan 21, 2026 | 54.88 | 54.88 | 54.88 | 55.66 | 55.66 | 0.38% | 100 |
| Jan 20, 2026 | 56.05 | 56.05 | 55.92 | 55.45 | 55.45 | -2.65% | 66 |
| Jan 19, 2026 | 58.81 | 58.81 | 58.81 | 56.96 | 56.96 | -0.35% | 250 |
| Jan 16, 2026 | 55.55 | 57.75 | 55.55 | 57.16 | 57.16 | -1.40% | 66 |
| Jan 15, 2026 | 58.00 | 58.54 | 58.00 | 57.97 | 57.97 | 0.71% | 55 |
| Jan 14, 2026 | 57.79 | 57.79 | 56.91 | 57.56 | 57.56 | 0.31% | 84 |
| Jan 13, 2026 | 58.97 | 61.39 | 57.70 | 57.38 | 57.38 | -1.65% | 366 |
| Jan 12, 2026 | 57.40 | 58.12 | 57.40 | 58.34 | 58.34 | -2.02% | 96 |
| Jan 9, 2026 | 60.40 | 60.68 | 59.02 | 59.54 | 59.54 | -2.41% | 428 |
| Jan 8, 2026 | 59.86 | 59.86 | 58.25 | 61.01 | 61.01 | 4.54% | 58 |
| Jan 7, 2026 | 58.60 | 59.20 | 57.81 | 58.36 | 58.36 | -0.32% | 146 |
| Jan 6, 2026 | 57.50 | 57.92 | 57.13 | 58.55 | 58.55 | 2.56% | 31 |
| Jan 5, 2026 | 55.99 | 57.00 | 55.99 | 57.09 | 57.09 | 1.15% | 17 |
| Jan 2, 2026 | 57.64 | 57.65 | 55.60 | 56.44 | 56.44 | -1.79% | 122 |
| Dec 30, 2025 | 57.65 | 57.65 | 57.65 | 57.47 | 57.47 | 1.16% | 2 |
| Dec 29, 2025 | 60.16 | 60.16 | 56.55 | 56.81 | 56.81 | -1.20% | 69 |
| Dec 23, 2025 | 59.10 | 59.10 | 58.08 | 57.50 | 57.50 | -1.99% | 31 |
| Dec 22, 2025 | 58.50 | 58.50 | 57.88 | 58.67 | 58.67 | 3.99% | 75 |
| Dec 19, 2025 | 57.42 | 58.11 | 57.42 | 56.42 | 56.42 | -3.65% | 147 |
| Dec 18, 2025 | 59.34 | 59.34 | 58.03 | 58.56 | 58.56 | 0.29% | 189 |
| Dec 17, 2025 | 57.50 | 59.01 | 57.50 | 58.39 | 58.39 | 1.09% | 253 |
| Dec 16, 2025 | 57.57 | 58.75 | 57.50 | 57.76 | 57.76 | -1.70% | 154 |
| Dec 15, 2025 | 58.92 | 59.81 | 58.00 | 58.76 | 58.76 | -1.87% | 121 |
| Dec 12, 2025 | 58.09 | 58.95 | 58.00 | 59.88 | 59.88 | 3.19% | 964 |
| Dec 11, 2025 | 56.63 | 58.49 | 56.63 | 58.03 | 58.03 | 2.13% | 1,326 |
| Dec 10, 2025 | 57.42 | 57.42 | 56.63 | 56.82 | 56.82 | -0.56% | 315 |
| Dec 9, 2025 | 56.46 | 56.46 | 56.46 | 57.14 | 57.14 | 0.11% | 100 |
| Dec 8, 2025 | 57.43 | 58.06 | 57.43 | 57.08 | 57.08 | -0.97% | 2,036 |
| 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 |