Fiserv, Inc. (ETR:FIV)
Germany
· Delayed Price · Currency is EUR 52.20
+0.40 (0.77%)
At close: Apr 27, 2026
Fiserv Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 51.90 | 52.40 | 51.60 | 52.20 | 52.20 | 0.77% | 386 |
| Apr 24, 2026 | 52.10 | 52.10 | 51.60 | 51.80 | 51.80 | -1.89% | 57 |
| Apr 23, 2026 | 53.50 | 53.90 | 52.60 | 52.80 | 52.80 | -1.49% | 1,434 |
| Apr 22, 2026 | 54.30 | 54.30 | 53.40 | 53.60 | 53.60 | -1.47% | 550 |
| Apr 21, 2026 | 54.80 | 55.40 | 54.30 | 54.40 | 54.40 | -0.55% | 959 |
| Apr 20, 2026 | 53.60 | 55.00 | 53.60 | 54.70 | 54.70 | 0.92% | 669 |
| Apr 17, 2026 | 53.10 | 54.30 | 53.00 | 54.20 | 54.20 | 2.26% | 2,443 |
| Apr 16, 2026 | 52.20 | 53.00 | 52.10 | 53.00 | 53.00 | 1.53% | 1,521 |
| Apr 15, 2026 | 50.50 | 52.30 | 50.50 | 52.20 | 52.20 | 3.78% | 5,596 |
| Apr 14, 2026 | 50.00 | 50.30 | 49.95 | 50.30 | 50.30 | 2.86% | 1,285 |
| Apr 13, 2026 | 47.70 | 49.00 | 47.40 | 48.90 | 48.90 | 3.38% | 1,133 |
| Apr 10, 2026 | 48.00 | 48.00 | 47.30 | 47.30 | 47.30 | -0.84% | 501 |
| Apr 9, 2026 | 48.25 | 48.25 | 47.40 | 47.70 | 47.70 | -2.45% | 736 |
| Apr 8, 2026 | 48.40 | 49.65 | 48.35 | 48.90 | 48.90 | 1.24% | 2,398 |
| Apr 7, 2026 | 48.50 | 48.95 | 48.00 | 48.30 | 48.30 | -1.76% | 721 |
| Apr 2, 2026 | 47.46 | 49.17 | 47.19 | 49.17 | 49.17 | 2.06% | 1,405 |
| Apr 1, 2026 | 48.10 | 48.18 | 46.52 | 48.18 | 48.18 | 1.03% | 469 |
| Mar 31, 2026 | 47.88 | 48.13 | 47.15 | 47.69 | 47.69 | -0.17% | 4,083 |
| Mar 30, 2026 | 46.61 | 48.00 | 46.61 | 47.77 | 47.77 | 2.46% | 1,977 |
| Mar 27, 2026 | 48.72 | 48.72 | 45.83 | 46.62 | 46.62 | -3.68% | 3,164 |
| Mar 26, 2026 | 48.29 | 49.14 | 48.29 | 48.40 | 48.40 | -1.24% | 1,660 |
| Mar 25, 2026 | 50.00 | 50.00 | 48.00 | 49.01 | 49.01 | 0.29% | 386 |
| Mar 24, 2026 | 49.69 | 49.69 | 48.50 | 48.87 | 48.87 | -0.85% | 352 |
| Mar 23, 2026 | 49.07 | 50.31 | 48.75 | 49.29 | 49.29 | 0.04% | 9,233 |
| Mar 20, 2026 | 49.24 | 49.69 | 49.13 | 49.27 | 49.27 | 1.09% | 3,055 |
| Mar 19, 2026 | 49.33 | 49.80 | 48.74 | 48.74 | 48.74 | -1.33% | 300 |
| Mar 18, 2026 | 50.40 | 50.40 | 49.40 | 49.40 | 49.40 | -3.45% | 235 |
| Mar 17, 2026 | 50.03 | 51.25 | 49.83 | 51.16 | 51.16 | 3.64% | 62 |
| Mar 16, 2026 | 50.22 | 50.22 | 49.37 | 49.37 | 49.37 | -0.55% | 432 |
| Mar 13, 2026 | 49.44 | 49.64 | 48.85 | 49.64 | 49.64 | 0.96% | 665 |
| Mar 12, 2026 | 50.75 | 51.11 | 49.17 | 49.17 | 49.17 | -3.06% | 593 |
| Mar 11, 2026 | 51.30 | 51.66 | 50.20 | 50.72 | 50.72 | -1.21% | 2,877 |
| Mar 10, 2026 | 52.52 | 52.78 | 50.83 | 51.34 | 51.34 | -2.67% | 2,296 |
| Mar 9, 2026 | 53.05 | 53.12 | 52.56 | 52.75 | 52.75 | -2.33% | 504 |
| Mar 6, 2026 | 54.96 | 55.19 | 53.14 | 54.01 | 54.01 | -1.84% | 1,610 |
| 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% | 1,865 |
| 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 |