Fidelity National Information Services, Inc. (ETR:ZGY)
Germany
· Delayed Price · Currency is EUR 43.54
+0.23 (0.53%)
At close: Mar 5, 2026
ETR:ZGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 43.54 | 43.54 | 43.54 | 43.54 | 43.54 | 0.53% | - |
| Mar 4, 2026 | 43.31 | 43.31 | 43.31 | 43.31 | 43.31 | 0.71% | - |
| Mar 3, 2026 | 43.01 | 43.01 | 43.01 | 43.01 | 43.01 | 0.39% | - |
| Mar 2, 2026 | 42.84 | 42.84 | 42.84 | 42.84 | 42.84 | -0.16% | - |
| Feb 27, 2026 | 42.91 | 42.91 | 42.91 | 42.91 | 42.91 | 1.90% | - |
| Feb 26, 2026 | 42.11 | 42.11 | 42.11 | 42.11 | 42.11 | 2.40% | - |
| Feb 25, 2026 | 41.13 | 41.13 | 41.13 | 41.13 | 41.13 | 0.57% | - |
| Feb 24, 2026 | 40.69 | 40.89 | 40.69 | 40.89 | 40.89 | 0.66% | 227 |
| Feb 23, 2026 | 40.15 | 40.62 | 40.15 | 40.62 | 40.62 | -2.43% | 300 |
| Feb 20, 2026 | 41.63 | 41.63 | 41.63 | 41.63 | 41.63 | 1.19% | - |
| Feb 19, 2026 | 41.58 | 41.58 | 41.14 | 41.14 | 41.14 | 5.85% | 9 |
| Feb 16, 2026 | 38.87 | 38.87 | 38.87 | 38.87 | 38.87 | -5.75% | 200 |
| Feb 12, 2026 | 41.24 | 41.24 | 41.24 | 41.24 | 41.24 | -3.69% | 164 |
| Feb 10, 2026 | 42.79 | 42.82 | 42.79 | 42.82 | 42.82 | 0.62% | 5 |
| Feb 9, 2026 | 42.55 | 42.55 | 42.55 | 42.55 | 42.55 | -1.29% | - |
| Feb 6, 2026 | 43.67 | 43.67 | 43.11 | 43.11 | 43.11 | -1.15% | 30 |
| Feb 5, 2026 | 43.61 | 43.61 | 43.61 | 43.61 | 43.61 | -1.25% | - |
| Feb 4, 2026 | 43.78 | 44.16 | 43.78 | 44.16 | 44.16 | -8.23% | 19 |
| Feb 3, 2026 | 48.12 | 48.12 | 48.12 | 48.12 | 48.12 | 4.77% | 13 |
| Jan 30, 2026 | 45.93 | 45.93 | 45.93 | 45.93 | 45.93 | -1.36% | - |
| Jan 29, 2026 | 46.55 | 46.56 | 46.55 | 46.56 | 46.56 | -3.01% | 197 |
| Jan 28, 2026 | 48.01 | 48.01 | 48.01 | 48.01 | 48.01 | -1.65% | - |
| Jan 27, 2026 | 48.97 | 48.97 | 48.81 | 48.81 | 48.81 | -4.89% | 80 |
| Jan 23, 2026 | 53.00 | 53.00 | 51.32 | 51.32 | 51.32 | -1.70% | 16 |
| Jan 22, 2026 | 52.34 | 52.34 | 52.21 | 52.21 | 52.21 | 0.10% | 6 |
| Jan 21, 2026 | 51.79 | 52.16 | 51.79 | 52.16 | 52.16 | -1.08% | 4 |
| Jan 20, 2026 | 52.73 | 52.73 | 52.73 | 52.73 | 52.73 | -2.94% | - |
| Jan 16, 2026 | 54.33 | 54.33 | 54.33 | 54.33 | 54.33 | -0.51% | - |
| Jan 15, 2026 | 54.61 | 54.61 | 54.61 | 54.61 | 54.61 | -0.64% | - |
| Jan 14, 2026 | 54.96 | 54.96 | 54.96 | 54.96 | 54.96 | -0.74% | - |
| Jan 13, 2026 | 56.06 | 56.06 | 55.37 | 55.37 | 55.37 | -6.20% | 1 |
| Jan 9, 2026 | 59.03 | 59.03 | 59.03 | 59.03 | 59.03 | 1.39% | 16 |
| Jan 8, 2026 | 58.22 | 58.22 | 58.22 | 58.22 | 58.22 | 1.98% | - |
| Jan 7, 2026 | 57.09 | 57.09 | 57.09 | 57.09 | 57.09 | 0.18% | - |
| Jan 6, 2026 | 56.99 | 56.99 | 56.99 | 56.99 | 56.99 | -0.11% | - |
| Jan 5, 2026 | 57.13 | 57.13 | 57.05 | 57.05 | 57.05 | 1.49% | 2 |
| Jan 2, 2026 | 56.64 | 56.64 | 56.21 | 56.21 | 56.21 | -1.92% | 30 |
| Dec 30, 2025 | 57.31 | 57.31 | 57.31 | 57.31 | 57.31 | -0.26% | - |
| Dec 29, 2025 | 57.46 | 57.46 | 57.46 | 57.46 | 57.46 | 1.61% | - |
| Dec 23, 2025 | 56.56 | 56.56 | 56.55 | 56.55 | 56.55 | -0.41% | 10 |
| Dec 22, 2025 | 56.78 | 56.78 | 56.78 | 56.78 | 56.78 | 0.46% | - |
| Dec 19, 2025 | 56.52 | 56.52 | 56.52 | 56.52 | 56.52 | 0.04% | - |
| Dec 18, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | -0.76% | - |
| Dec 17, 2025 | 57.64 | 57.64 | 56.93 | 56.93 | 56.93 | 0.21% | 1 |
| Dec 16, 2025 | 56.81 | 56.81 | 56.81 | 56.81 | 56.81 | 0.16% | - |
| Dec 15, 2025 | 56.72 | 56.72 | 56.72 | 56.72 | 56.72 | -0.98% | - |
| Dec 12, 2025 | 57.28 | 57.28 | 57.28 | 57.28 | 57.28 | 0.42% | - |
| Dec 11, 2025 | 57.04 | 57.04 | 57.04 | 57.04 | 57.04 | 0.53% | - |
| Dec 10, 2025 | 56.74 | 56.74 | 56.74 | 56.74 | 56.74 | 0.27% | - |
| Dec 9, 2025 | 56.59 | 56.59 | 56.59 | 56.59 | 56.59 | 0.04% | - |
| Dec 8, 2025 | 56.57 | 56.57 | 56.57 | 56.57 | 56.23 | -1.17% | - |
| Dec 5, 2025 | 57.24 | 57.24 | 57.24 | 57.24 | 56.89 | 2.12% | - |
| Dec 4, 2025 | 56.05 | 56.05 | 56.05 | 56.05 | 55.71 | -0.94% | - |
| Dec 3, 2025 | 57.68 | 57.68 | 56.58 | 56.58 | 56.24 | -1.69% | 10 |
| Dec 2, 2025 | 57.55 | 57.55 | 57.55 | 57.55 | 57.20 | 0.56% | - |
| Dec 1, 2025 | 57.23 | 57.23 | 57.23 | 57.23 | 56.88 | 0.42% | - |
| Nov 28, 2025 | 57.52 | 57.53 | 56.99 | 56.99 | 56.64 | 1.06% | 322 |
| Nov 27, 2025 | 56.39 | 56.39 | 56.39 | 56.39 | 56.05 | 1.04% | - |
| Nov 24, 2025 | 55.81 | 55.81 | 55.81 | 55.81 | 55.47 | 0.34% | - |
| Nov 21, 2025 | 55.62 | 55.62 | 55.62 | 55.62 | 55.28 | 2.02% | - |
| Nov 20, 2025 | 54.52 | 54.52 | 54.52 | 54.52 | 54.19 | 0.13% | - |
| Nov 19, 2025 | 54.45 | 54.45 | 54.45 | 54.45 | 54.12 | -0.73% | - |
| Nov 18, 2025 | 54.85 | 54.85 | 54.85 | 54.85 | 54.52 | -1.53% | - |
| Nov 17, 2025 | 55.70 | 55.70 | 55.70 | 55.70 | 55.36 | -0.04% | - |
| Nov 14, 2025 | 55.72 | 55.72 | 55.72 | 55.72 | 55.38 | -1.54% | - |
| Nov 13, 2025 | 56.59 | 56.59 | 56.59 | 56.59 | 56.25 | -0.28% | - |
| Nov 12, 2025 | 56.75 | 56.75 | 56.75 | 56.75 | 56.40 | -0.14% | - |
| Nov 11, 2025 | 56.83 | 56.83 | 56.83 | 56.83 | 56.48 | 1.14% | - |
| Nov 10, 2025 | 56.19 | 56.19 | 56.19 | 56.19 | 55.85 | 0.59% | - |
| Nov 7, 2025 | 55.86 | 55.86 | 55.86 | 55.86 | 55.52 | 0.29% | - |
| Nov 6, 2025 | 55.66 | 55.70 | 55.66 | 55.70 | 55.36 | 1.90% | 4 |
| Nov 5, 2025 | 54.66 | 54.66 | 54.66 | 54.66 | 54.33 | 0.70% | - |
| Nov 4, 2025 | 54.28 | 54.28 | 54.28 | 54.28 | 53.95 | 1.31% | - |
| Nov 3, 2025 | 53.89 | 53.89 | 53.33 | 53.58 | 53.25 | -0.78% | 7 |
| Oct 31, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 53.67 | -0.53% | - |
| Oct 30, 2025 | 54.10 | 54.29 | 54.10 | 54.29 | 53.96 | -4.45% | 38 |
| Oct 28, 2025 | 57.11 | 57.11 | 56.82 | 56.82 | 56.47 | -1.22% | 1 |
| Oct 27, 2025 | 57.52 | 57.52 | 57.52 | 57.52 | 57.17 | -1.42% | - |
| Oct 24, 2025 | 59.11 | 59.11 | 58.35 | 58.35 | 57.99 | 0.09% | 1 |
| Oct 23, 2025 | 58.30 | 58.30 | 58.30 | 58.30 | 57.95 | -1.34% | - |
| Oct 22, 2025 | 59.09 | 59.09 | 59.09 | 59.09 | 58.73 | 0.44% | - |
| Oct 21, 2025 | 58.83 | 58.83 | 58.83 | 58.83 | 58.47 | 1.38% | - |
| Oct 20, 2025 | 58.03 | 58.03 | 58.03 | 58.03 | 57.68 | 1.95% | - |
| Oct 17, 2025 | 56.92 | 56.92 | 56.92 | 56.92 | 56.57 | -0.54% | - |
| Oct 16, 2025 | 57.23 | 57.23 | 57.23 | 57.23 | 56.88 | -0.57% | - |
| Oct 15, 2025 | 57.56 | 57.56 | 57.56 | 57.56 | 57.21 | -1.27% | - |
| Oct 14, 2025 | 58.30 | 58.30 | 58.30 | 58.30 | 57.95 | 0.59% | - |
| Oct 13, 2025 | 57.96 | 57.96 | 57.96 | 57.96 | 57.61 | -0.63% | - |
| Oct 10, 2025 | 59.17 | 59.17 | 58.33 | 58.33 | 57.97 | -1.14% | 4 |
| Oct 9, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 58.64 | 3.26% | - |
| Oct 6, 2025 | 57.14 | 57.14 | 57.14 | 57.14 | 56.79 | 0.70% | - |
| Oct 3, 2025 | 56.74 | 56.74 | 56.74 | 56.74 | 56.39 | 0.07% | - |
| Oct 2, 2025 | 56.70 | 56.70 | 56.70 | 56.70 | 56.35 | 1.14% | - |
| Oct 1, 2025 | 56.23 | 56.23 | 56.06 | 56.06 | 55.72 | 0.11% | 1 |
| Sep 30, 2025 | 56.77 | 56.77 | 56.00 | 56.00 | 55.66 | 0.79% | 12 |
| Sep 29, 2025 | 55.56 | 55.56 | 55.56 | 55.56 | 55.22 | 1.22% | - |
| Sep 26, 2025 | 54.89 | 54.89 | 54.89 | 54.89 | 54.56 | 0.26% | - |
| Sep 25, 2025 | 54.75 | 54.75 | 54.75 | 54.75 | 54.42 | 0.40% | - |
| Sep 24, 2025 | 54.53 | 54.53 | 54.53 | 54.53 | 54.20 | 0.41% | - |
| Sep 23, 2025 | 54.31 | 54.31 | 54.31 | 54.31 | 53.98 | -0.86% | - |