Fiserv, Inc. (FRA:FIV)
Germany
· Delayed Price · Currency is EUR 57.06
+0.66 (1.17%)
At close: Dec 5, 2025
Fiserv Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 56.45 | 57.15 | 56.45 | 57.06 | 57.06 | 1.17% | 667 |
| Dec 4, 2025 | 57.21 | 57.50 | 56.40 | 56.40 | 56.40 | - | 392 |
| Dec 3, 2025 | 54.99 | 56.40 | 54.99 | 56.40 | 56.40 | 4.19% | 338 |
| Dec 2, 2025 | 53.91 | 54.13 | 53.91 | 54.13 | 54.13 | -0.28% | 97 |
| Dec 1, 2025 | 52.46 | 54.28 | 52.46 | 54.28 | 54.28 | 1.25% | 181 |
| Nov 28, 2025 | 52.60 | 53.61 | 52.54 | 53.61 | 53.61 | 2.49% | 180 |
| Nov 27, 2025 | 52.39 | 52.70 | 52.31 | 52.31 | 52.31 | -0.68% | 469 |
| Nov 26, 2025 | 52.43 | 52.87 | 52.43 | 52.67 | 52.67 | 0.38% | 120 |
| Nov 25, 2025 | 52.47 | 52.47 | 52.47 | 52.47 | 52.47 | -0.21% | - |
| Nov 24, 2025 | 52.83 | 52.83 | 52.58 | 52.58 | 52.58 | 2.78% | 180 |
| Nov 21, 2025 | 51.64 | 51.64 | 51.16 | 51.16 | 51.16 | -1.58% | 602 |
| Nov 20, 2025 | 52.99 | 52.99 | 51.98 | 51.98 | 51.98 | -1.33% | 90 |
| Nov 19, 2025 | 52.90 | 53.31 | 52.40 | 52.68 | 52.68 | -1.75% | 489 |
| Nov 18, 2025 | 53.24 | 53.90 | 52.80 | 53.62 | 53.62 | -2.37% | 3,114 |
| Nov 17, 2025 | 54.72 | 55.08 | 54.52 | 54.92 | 54.92 | -0.15% | 776 |
| Nov 14, 2025 | 55.15 | 55.33 | 54.36 | 55.00 | 55.00 | -1.72% | 458 |
| Nov 13, 2025 | 55.30 | 56.02 | 55.23 | 55.96 | 55.96 | 0.38% | 167 |
| Nov 12, 2025 | 55.40 | 55.76 | 55.40 | 55.75 | 55.75 | 0.92% | 377 |
| Nov 11, 2025 | 54.81 | 55.24 | 54.81 | 55.24 | 55.24 | 0.62% | 138 |
| Nov 10, 2025 | 55.75 | 55.75 | 54.90 | 54.90 | 54.90 | 1.12% | 270 |
| Nov 7, 2025 | 52.89 | 54.45 | 52.86 | 54.29 | 54.29 | 1.10% | 724 |
| Nov 6, 2025 | 55.52 | 55.78 | 53.70 | 53.70 | 53.70 | -3.92% | 89 |
| Nov 5, 2025 | 55.77 | 55.90 | 55.64 | 55.89 | 55.89 | -0.13% | 656 |
| Nov 4, 2025 | 56.07 | 56.40 | 55.58 | 55.96 | 55.96 | -0.96% | 761 |
| Nov 3, 2025 | 58.16 | 58.16 | 56.50 | 56.50 | 56.50 | -1.60% | 1,682 |
| Oct 31, 2025 | 56.51 | 58.35 | 56.51 | 57.42 | 57.42 | 1.50% | 1,411 |
| Oct 30, 2025 | 61.50 | 61.65 | 56.05 | 56.57 | 56.57 | -8.09% | 4,733 |
| Oct 29, 2025 | 109.78 | 110.60 | 58.71 | 61.55 | 61.55 | -43.84% | 11,842 |
| Oct 28, 2025 | 108.48 | 109.60 | 108.48 | 109.60 | 109.60 | 0.85% | 86 |
| Oct 27, 2025 | 108.66 | 108.68 | 108.20 | 108.68 | 108.68 | 0.11% | 97 |
| Oct 24, 2025 | 107.00 | 108.56 | 107.00 | 108.56 | 108.56 | 1.61% | 6 |
| Oct 23, 2025 | 107.82 | 108.18 | 106.84 | 106.84 | 106.84 | -1.07% | 64 |
| Oct 22, 2025 | 108.40 | 108.40 | 108.00 | 108.00 | 108.00 | -0.75% | 15 |
| Oct 21, 2025 | 106.68 | 108.82 | 106.68 | 108.82 | 108.82 | 3.26% | 84 |
| Oct 20, 2025 | 104.62 | 105.38 | 104.62 | 105.38 | 105.38 | 5.93% | 82 |
| Oct 17, 2025 | 100.18 | 100.32 | 98.83 | 99.48 | 99.48 | -2.47% | 64 |
| Oct 16, 2025 | 103.80 | 103.82 | 102.00 | 102.00 | 102.00 | -5.01% | 55 |
| Oct 15, 2025 | 106.94 | 107.38 | 106.94 | 107.38 | 107.38 | 2.27% | 95 |
| Oct 14, 2025 | 105.00 | 106.12 | 105.00 | 105.00 | 105.00 | -0.79% | 678 |
| Oct 13, 2025 | 105.92 | 105.92 | 105.40 | 105.84 | 105.84 | -0.32% | 67 |
| Oct 10, 2025 | 108.90 | 109.38 | 106.18 | 106.18 | 106.18 | -2.21% | 147 |
| Oct 9, 2025 | 108.86 | 109.20 | 108.58 | 108.58 | 108.58 | -0.31% | 134 |
| Oct 8, 2025 | 109.10 | 109.10 | 108.92 | 108.92 | 108.92 | -0.16% | 18 |
| Oct 7, 2025 | 106.76 | 109.10 | 106.76 | 109.10 | 109.10 | 1.56% | 131 |
| Oct 6, 2025 | 109.60 | 110.12 | 107.42 | 107.42 | 107.42 | -0.44% | 293 |
| Oct 3, 2025 | 107.86 | 108.20 | 107.86 | 107.90 | 107.90 | -0.09% | 74 |
| Oct 2, 2025 | 107.18 | 108.62 | 107.00 | 108.00 | 108.00 | 0.33% | 103 |
| Oct 1, 2025 | 109.12 | 109.24 | 107.62 | 107.64 | 107.64 | -1.43% | 453 |
| Sep 30, 2025 | 110.84 | 111.14 | 108.98 | 109.20 | 109.20 | -1.14% | 547 |
| Sep 29, 2025 | 110.62 | 111.12 | 110.00 | 110.46 | 110.46 | 0.55% | 199 |
| Sep 26, 2025 | 109.90 | 110.72 | 109.86 | 109.86 | 109.86 | -0.65% | 70 |
| Sep 25, 2025 | 110.94 | 110.94 | 110.58 | 110.58 | 110.58 | 0.80% | 6 |
| Sep 24, 2025 | 109.70 | 109.70 | 109.70 | 109.70 | 109.70 | -0.58% | - |
| Sep 23, 2025 | 110.34 | 110.34 | 110.34 | 110.34 | 110.34 | 0.42% | - |
| Sep 22, 2025 | 111.80 | 112.50 | 109.44 | 109.88 | 109.88 | -2.38% | 196 |
| Sep 19, 2025 | 112.90 | 113.60 | 112.56 | 112.56 | 112.56 | -0.44% | 94 |
| Sep 18, 2025 | 114.40 | 114.40 | 113.06 | 113.06 | 113.06 | -0.26% | 45 |
| Sep 17, 2025 | 111.82 | 113.74 | 111.82 | 113.36 | 113.36 | 1.69% | 308 |
| Sep 16, 2025 | 112.60 | 113.00 | 111.48 | 111.48 | 111.48 | -1.26% | 106 |
| Sep 15, 2025 | 115.28 | 115.28 | 112.90 | 112.90 | 112.90 | -2.00% | 383 |
| Sep 12, 2025 | 115.24 | 116.76 | 115.20 | 115.20 | 115.20 | 0.33% | 246 |
| Sep 11, 2025 | 112.90 | 115.12 | 112.90 | 114.82 | 114.82 | 1.16% | 72 |
| Sep 10, 2025 | 116.54 | 116.80 | 113.50 | 113.50 | 113.50 | -2.24% | 153 |
| Sep 9, 2025 | 114.92 | 116.10 | 114.92 | 116.10 | 116.10 | 1.15% | 37 |
| Sep 8, 2025 | 115.02 | 115.02 | 113.20 | 114.78 | 114.78 | -0.28% | 500 |
| Sep 5, 2025 | 116.82 | 116.82 | 115.10 | 115.10 | 115.10 | -1.46% | 200 |
| Sep 4, 2025 | 117.24 | 117.48 | 116.80 | 116.80 | 116.80 | -0.27% | 220 |
| Sep 3, 2025 | 118.10 | 118.10 | 117.12 | 117.12 | 117.12 | 0.05% | 107 |
| Sep 2, 2025 | 118.86 | 119.24 | 115.22 | 117.06 | 117.06 | -1.96% | 777 |
| Sep 1, 2025 | 119.28 | 119.86 | 119.08 | 119.40 | 119.40 | 1.44% | 1,300 |
| Aug 29, 2025 | 117.92 | 118.88 | 117.70 | 117.70 | 117.70 | -1.08% | 1,271 |
| Aug 28, 2025 | 118.40 | 118.98 | 117.92 | 118.98 | 118.98 | 0.47% | 35 |
| Aug 27, 2025 | 118.40 | 119.12 | 118.40 | 118.42 | 118.42 | 0.58% | 50 |
| Aug 26, 2025 | 117.70 | 117.74 | 117.70 | 117.74 | 117.74 | -0.39% | 50 |
| Aug 25, 2025 | 119.12 | 119.12 | 118.20 | 118.20 | 118.20 | 0.02% | 100 |
| Aug 22, 2025 | 120.56 | 120.56 | 118.00 | 118.18 | 118.18 | -1.65% | 170 |
| Aug 21, 2025 | 120.18 | 120.66 | 119.64 | 120.16 | 120.16 | -0.20% | 351 |
| Aug 20, 2025 | 119.20 | 120.40 | 119.20 | 120.40 | 120.40 | 0.92% | 705 |
| Aug 19, 2025 | 117.22 | 119.30 | 116.74 | 119.30 | 119.30 | 1.55% | 1,345 |
| Aug 18, 2025 | 116.92 | 117.66 | 116.48 | 117.48 | 117.48 | 1.54% | 277 |
| Aug 15, 2025 | 115.46 | 116.14 | 115.46 | 115.70 | 115.70 | 0.71% | 309 |
| Aug 14, 2025 | 115.02 | 115.14 | 114.38 | 114.88 | 114.88 | 0.28% | 62 |
| Aug 13, 2025 | 113.42 | 114.78 | 112.98 | 114.56 | 114.56 | 0.81% | 221 |
| Aug 12, 2025 | 113.82 | 114.16 | 113.42 | 113.64 | 113.64 | -0.09% | 844 |
| Aug 11, 2025 | 113.78 | 115.90 | 113.74 | 113.74 | 113.74 | -0.09% | 770 |
| Aug 8, 2025 | 113.80 | 114.16 | 113.10 | 113.84 | 113.84 | -2.08% | 746 |
| Aug 7, 2025 | 115.06 | 116.32 | 114.90 | 116.26 | 116.26 | 0.64% | 247 |
| Aug 6, 2025 | 116.04 | 116.56 | 115.52 | 115.52 | 115.52 | -0.98% | 725 |
| Aug 5, 2025 | 117.56 | 118.10 | 116.66 | 116.66 | 116.66 | 0.43% | 45 |
| Aug 4, 2025 | 117.60 | 118.18 | 116.16 | 116.16 | 116.16 | -3.38% | 425 |
| Aug 1, 2025 | 121.48 | 121.48 | 120.22 | 120.22 | 120.22 | -2.05% | 158 |
| Jul 31, 2025 | 123.08 | 123.70 | 122.58 | 122.74 | 122.74 | -0.15% | 357 |
| Jul 30, 2025 | 123.10 | 123.10 | 122.86 | 122.92 | 122.92 | 0.67% | 104 |
| Jul 29, 2025 | 120.76 | 122.26 | 120.76 | 122.10 | 122.10 | 0.08% | 485 |
| Jul 28, 2025 | 121.28 | 123.52 | 121.28 | 122.00 | 122.00 | 1.33% | 837 |
| Jul 25, 2025 | 119.36 | 120.40 | 119.10 | 120.40 | 120.40 | 1.38% | 160 |
| Jul 24, 2025 | 122.16 | 122.66 | 118.76 | 118.76 | 118.76 | -0.84% | 1,652 |
| Jul 23, 2025 | 142.14 | 142.16 | 111.68 | 119.76 | 119.76 | -15.04% | 1,487 |
| Jul 22, 2025 | 141.30 | 142.54 | 140.96 | 140.96 | 140.96 | -0.80% | 45 |
| Jul 21, 2025 | 142.08 | 142.60 | 141.98 | 142.10 | 142.10 | -1.33% | 121 |