Fiserv, Inc. (ETR:FIV)
Germany
· Delayed Price · Currency is EUR 55.02
+1.11 (2.06%)
At close: Mar 5, 2026
Fiserv Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 53.68 | 55.02 | 53.68 | 55.02 | 55.02 | 2.06% | 61 |
| Mar 4, 2026 | 54.07 | 54.16 | 53.61 | 53.91 | 53.91 | 1.54% | 1,417 |
| Mar 3, 2026 | 52.36 | 53.24 | 52.00 | 53.09 | 53.09 | 1.37% | 3,337 |
| Mar 2, 2026 | 51.77 | 52.78 | 51.45 | 52.37 | 52.37 | 0.93% | 1,351 |
| Feb 27, 2026 | 52.36 | 53.00 | 50.97 | 51.89 | 51.89 | -0.69% | 586 |
| Feb 26, 2026 | 51.98 | 53.12 | 51.80 | 52.25 | 52.25 | 3.53% | 4,051 |
| Feb 25, 2026 | 50.30 | 50.85 | 49.90 | 50.47 | 50.47 | 1.55% | 3,490 |
| Feb 24, 2026 | 50.03 | 50.22 | 49.38 | 49.70 | 49.70 | -0.55% | 433 |
| Feb 23, 2026 | 51.53 | 51.89 | 49.80 | 49.98 | 49.98 | -3.78% | 3,202 |
| Feb 20, 2026 | 52.44 | 52.68 | 51.82 | 51.94 | 51.94 | -0.12% | 626 |
| Feb 19, 2026 | 53.20 | 53.42 | 52.00 | 52.00 | 52.00 | -0.88% | 634 |
| Feb 18, 2026 | 53.04 | 53.37 | 52.46 | 52.46 | 52.46 | -1.76% | 2,017 |
| Feb 17, 2026 | 50.07 | 53.48 | 49.93 | 53.40 | 53.40 | 7.27% | 5,554 |
| Feb 16, 2026 | 50.01 | 50.01 | 49.76 | 49.78 | 49.78 | -0.82% | 574 |
| Feb 13, 2026 | 49.60 | 50.27 | 49.28 | 50.19 | 50.19 | -1.26% | 1,335 |
| Feb 12, 2026 | 53.07 | 53.07 | 50.67 | 50.83 | 50.83 | -4.60% | 1,037 |
| Feb 11, 2026 | 52.74 | 53.28 | 52.56 | 53.28 | 53.28 | 0.30% | 1,611 |
| Feb 10, 2026 | 50.79 | 53.12 | 47.66 | 53.12 | 53.12 | 5.21% | 7,396 |
| Feb 9, 2026 | 51.09 | 51.67 | 50.43 | 50.49 | 50.49 | -0.02% | 6,255 |
| Feb 6, 2026 | 49.58 | 50.50 | 49.39 | 50.50 | 50.50 | 1.60% | 1,695 |
| Feb 5, 2026 | 50.36 | 51.19 | 49.48 | 49.71 | 49.71 | -1.67% | 350 |
| Feb 4, 2026 | 49.74 | 50.82 | 49.16 | 50.55 | 50.55 | 1.12% | 913 |
| Feb 3, 2026 | 53.20 | 53.50 | 49.99 | 49.99 | 49.99 | -6.32% | 2,360 |
| Feb 2, 2026 | 53.33 | 54.07 | 52.93 | 53.36 | 53.36 | 0.76% | 3,373 |
| Jan 30, 2026 | 53.01 | 53.34 | 52.82 | 52.96 | 52.96 | -0.97% | 939 |
| Jan 29, 2026 | 54.51 | 54.58 | 53.48 | 53.48 | 53.48 | -2.36% | 2,590 |
| Jan 28, 2026 | 55.40 | 55.93 | 54.77 | 54.77 | 54.77 | 0.16% | 1,367 |
| Jan 27, 2026 | 56.70 | 56.70 | 54.68 | 54.68 | 54.68 | -3.32% | 779 |
| Jan 26, 2026 | 56.60 | 56.92 | 56.37 | 56.56 | 56.56 | -1.45% | 406 |
| Jan 23, 2026 | 56.96 | 57.39 | 56.96 | 57.39 | 57.39 | 0.49% | 9 |
| Jan 22, 2026 | 56.50 | 57.25 | 56.27 | 57.11 | 57.11 | 2.59% | 504 |
| Jan 21, 2026 | 55.49 | 55.92 | 54.90 | 55.67 | 55.67 | 0.36% | 1,252 |
| Jan 20, 2026 | 55.78 | 56.23 | 54.95 | 55.47 | 55.47 | -2.74% | 2,198 |
| Jan 19, 2026 | 57.28 | 57.28 | 56.52 | 57.03 | 57.03 | -0.56% | 311 |
| Jan 16, 2026 | 57.66 | 57.66 | 57.00 | 57.35 | 57.35 | -1.10% | 491 |
| Jan 15, 2026 | 58.19 | 58.38 | 57.99 | 57.99 | 57.99 | 0.85% | 468 |
| Jan 14, 2026 | 57.32 | 57.65 | 57.06 | 57.50 | 57.50 | 0.58% | 2,896 |
| Jan 13, 2026 | 58.26 | 58.48 | 57.17 | 57.17 | 57.17 | -2.02% | 1,850 |
| Jan 12, 2026 | 59.67 | 59.67 | 57.77 | 58.35 | 58.35 | -2.02% | 1,863 |
| Jan 9, 2026 | 59.67 | 60.05 | 59.37 | 59.55 | 59.55 | -0.38% | 1,291 |
| Jan 8, 2026 | 59.22 | 59.78 | 58.70 | 59.78 | 59.78 | 2.29% | 459 |
| Jan 7, 2026 | 58.88 | 59.23 | 57.86 | 58.44 | 58.44 | -0.12% | 2,740 |
| Jan 6, 2026 | 57.30 | 58.56 | 57.20 | 58.51 | 58.51 | 2.25% | 1,962 |
| Jan 5, 2026 | 56.30 | 57.22 | 55.84 | 57.22 | 57.22 | 1.40% | 1,956 |
| Jan 2, 2026 | 57.57 | 58.00 | 55.53 | 56.43 | 56.43 | -1.47% | 1,011 |
| Dec 30, 2025 | 56.76 | 57.27 | 56.76 | 57.27 | 57.27 | 0.72% | 891 |
| Dec 29, 2025 | 58.67 | 58.67 | 56.61 | 56.86 | 56.86 | -1.16% | 1,625 |
| Dec 23, 2025 | 58.39 | 58.40 | 57.53 | 57.53 | 57.53 | -1.88% | 765 |
| Dec 22, 2025 | 60.03 | 60.03 | 57.73 | 58.63 | 58.63 | 1.28% | 1,548 |
| Dec 19, 2025 | 58.18 | 58.18 | 57.65 | 57.89 | 57.89 | -0.74% | 1,050 |
| Dec 18, 2025 | 58.67 | 58.67 | 58.18 | 58.32 | 58.32 | 0.15% | 265 |
| Dec 17, 2025 | 57.97 | 59.03 | 57.97 | 58.23 | 58.23 | 0.45% | 1,080 |
| Dec 16, 2025 | 58.39 | 58.69 | 57.40 | 57.97 | 57.97 | -1.39% | 2,425 |
| Dec 15, 2025 | 58.48 | 59.50 | 58.00 | 58.79 | 58.79 | 0.63% | 3,905 |
| Dec 12, 2025 | 58.05 | 58.71 | 58.05 | 58.42 | 58.42 | 0.62% | 1,864 |
| Dec 11, 2025 | 56.72 | 58.15 | 56.40 | 58.06 | 58.06 | 2.38% | 10,060 |
| Dec 10, 2025 | 56.99 | 57.11 | 56.31 | 56.71 | 56.71 | -1.10% | 6,075 |
| Dec 9, 2025 | 56.48 | 57.34 | 56.05 | 57.34 | 57.34 | 0.86% | 5,024 |
| Dec 8, 2025 | 57.44 | 58.00 | 56.85 | 56.85 | 56.85 | -1.49% | 796 |
| Dec 5, 2025 | 56.85 | 57.91 | 56.70 | 57.71 | 57.71 | 2.60% | 4,418 |
| Dec 4, 2025 | 57.30 | 57.50 | 55.96 | 56.25 | 56.25 | -1.45% | 3,459 |
| Dec 3, 2025 | 55.15 | 58.00 | 55.10 | 57.08 | 57.08 | 4.27% | 6,627 |
| Dec 2, 2025 | 53.90 | 54.74 | 53.87 | 54.74 | 54.74 | 1.71% | 809 |
| Dec 1, 2025 | 52.92 | 53.82 | 52.00 | 53.82 | 53.82 | 0.90% | 2,990 |
| Nov 28, 2025 | 52.57 | 53.55 | 52.55 | 53.34 | 53.34 | 1.21% | 2,747 |
| Nov 27, 2025 | 53.29 | 53.29 | 52.70 | 52.70 | 52.70 | 0.46% | 80 |
| Nov 26, 2025 | 52.66 | 53.04 | 52.46 | 52.46 | 52.46 | -0.98% | 359 |
| Nov 25, 2025 | 52.78 | 52.98 | 52.40 | 52.98 | 52.98 | 1.09% | 253 |
| Nov 24, 2025 | 52.91 | 52.91 | 52.26 | 52.41 | 52.41 | -0.95% | 716 |
| Nov 21, 2025 | 51.55 | 52.91 | 50.59 | 52.91 | 52.91 | -0.77% | 2,564 |
| Nov 20, 2025 | 53.39 | 53.71 | 53.32 | 53.32 | 53.32 | 1.58% | 876 |
| Nov 19, 2025 | 52.96 | 53.10 | 52.49 | 52.49 | 52.49 | -0.96% | 1,669 |
| Nov 18, 2025 | 53.68 | 53.99 | 53.00 | 53.00 | 53.00 | -4.18% | 163 |
| Nov 17, 2025 | 54.72 | 55.31 | 54.56 | 55.31 | 55.31 | 0.56% | 366 |
| Nov 14, 2025 | 53.86 | 55.00 | 53.59 | 55.00 | 55.00 | -3.34% | 298 |
| Nov 13, 2025 | 55.27 | 57.40 | 54.92 | 56.90 | 56.90 | 2.65% | 2,770 |
| Nov 12, 2025 | 55.99 | 56.13 | 54.95 | 55.43 | 55.43 | 0.78% | 927 |
| Nov 11, 2025 | 56.99 | 56.99 | 55.00 | 55.00 | 55.00 | 1.20% | 357 |
| Nov 10, 2025 | 56.15 | 56.15 | 54.35 | 54.35 | 54.35 | 0.39% | 2,448 |
| Nov 7, 2025 | 53.70 | 54.40 | 53.07 | 54.14 | 54.14 | 1.29% | 1,288 |
| Nov 6, 2025 | 55.80 | 55.93 | 53.45 | 53.45 | 53.45 | -4.13% | 5,650 |
| Nov 5, 2025 | 55.38 | 56.16 | 55.38 | 55.75 | 55.75 | -1.03% | 1,045 |
| Nov 4, 2025 | 56.26 | 57.49 | 55.25 | 56.33 | 56.33 | -1.95% | 2,069 |
| Nov 3, 2025 | 58.17 | 58.20 | 56.37 | 57.45 | 57.45 | -0.69% | 6,072 |
| Oct 31, 2025 | 56.79 | 58.38 | 56.50 | 57.85 | 57.85 | 0.09% | 27,909 |
| Oct 30, 2025 | 61.46 | 61.91 | 57.10 | 57.80 | 57.80 | -10.57% | 22,156 |
| Oct 29, 2025 | 110.68 | 110.74 | 59.14 | 64.63 | 64.63 | -41.03% | 25,225 |
| Oct 28, 2025 | 108.98 | 110.26 | 108.76 | 109.60 | 109.60 | 0.83% | 527 |
| Oct 27, 2025 | 108.66 | 108.70 | 107.76 | 108.70 | 108.70 | 0.80% | 224 |
| Oct 24, 2025 | 107.60 | 107.86 | 107.60 | 107.84 | 107.84 | 1.03% | 138 |
| Oct 23, 2025 | 109.12 | 109.14 | 106.74 | 106.74 | 106.74 | -2.07% | 461 |
| Oct 22, 2025 | 108.52 | 109.42 | 107.96 | 109.00 | 109.00 | 0.42% | 378 |
| Oct 21, 2025 | 107.08 | 108.54 | 106.90 | 108.54 | 108.54 | 2.30% | 331 |
| Oct 20, 2025 | 105.14 | 107.20 | 104.94 | 106.10 | 106.10 | 2.83% | 1,229 |
| Oct 17, 2025 | 99.43 | 103.18 | 96.61 | 103.18 | 103.18 | -0.71% | 872 |
| Oct 16, 2025 | 104.44 | 104.44 | 103.00 | 103.92 | 103.92 | -2.46% | 1,089 |
| Oct 15, 2025 | 107.04 | 107.04 | 106.24 | 106.54 | 106.54 | 0.21% | 328 |
| Oct 14, 2025 | 105.00 | 106.34 | 105.00 | 106.32 | 106.32 | 0.28% | 357 |
| Oct 13, 2025 | 105.90 | 107.06 | 105.90 | 106.02 | 106.02 | 0.19% | 274 |
| Oct 10, 2025 | 109.02 | 109.68 | 105.82 | 105.82 | 105.82 | -3.02% | 611 |