Fiserv, Inc. (VIE:FISV)
Austria
· Delayed Price · Currency is EUR 57.64
+1.24 (2.20%)
At close: Dec 5, 2025
Fiserv Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 56.74 | 57.64 | 56.74 | 57.64 | 57.64 | 2.20% | - |
| Dec 4, 2025 | 57.17 | 57.28 | 56.40 | 56.40 | 56.40 | -1.28% | 3 |
| Dec 3, 2025 | 55.20 | 57.13 | 55.20 | 57.13 | 57.13 | 4.37% | - |
| Dec 2, 2025 | 54.15 | 54.74 | 53.77 | 54.74 | 54.74 | 1.79% | - |
| Dec 1, 2025 | 52.62 | 53.78 | 52.62 | 53.78 | 53.78 | 0.81% | - |
| Nov 28, 2025 | 52.77 | 53.35 | 52.64 | 53.35 | 53.35 | 1.33% | 15 |
| Nov 27, 2025 | 52.65 | 52.96 | 52.52 | 52.65 | 52.65 | 0.32% | 250 |
| Nov 26, 2025 | 52.78 | 52.91 | 52.48 | 52.48 | 52.48 | -0.96% | - |
| Nov 25, 2025 | 52.68 | 52.99 | 52.60 | 52.99 | 52.99 | 1.47% | - |
| Nov 24, 2025 | 52.86 | 52.86 | 52.22 | 52.22 | 52.22 | -1.17% | 20 |
| Nov 21, 2025 | 51.66 | 52.84 | 51.40 | 52.84 | 52.84 | -0.75% | - |
| Nov 20, 2025 | 53.25 | 53.36 | 53.24 | 53.24 | 53.24 | 1.24% | - |
| Nov 19, 2025 | 53.03 | 53.22 | 52.59 | 52.59 | 52.59 | -1.61% | - |
| Nov 18, 2025 | 53.55 | 53.88 | 53.45 | 53.45 | 53.45 | -3.06% | - |
| Nov 17, 2025 | 54.78 | 55.14 | 54.50 | 55.14 | 55.14 | 0.24% | - |
| Nov 14, 2025 | 55.29 | 55.29 | 54.93 | 55.01 | 55.01 | -2.46% | 36 |
| Nov 13, 2025 | 55.05 | 56.40 | 55.05 | 56.40 | 56.40 | 1.59% | - |
| Nov 12, 2025 | 55.41 | 55.57 | 54.92 | 55.52 | 55.52 | 1.59% | 91 |
| Nov 11, 2025 | 54.77 | 54.91 | 54.65 | 54.65 | 54.65 | 0.53% | - |
| Nov 10, 2025 | 55.75 | 55.75 | 54.36 | 54.36 | 54.36 | 2.01% | - |
| Nov 7, 2025 | 53.43 | 53.43 | 52.77 | 53.29 | 53.29 | -0.30% | 91 |
| Nov 6, 2025 | 55.40 | 55.66 | 53.45 | 53.45 | 53.45 | -4.09% | - |
| Nov 5, 2025 | 55.72 | 55.99 | 55.59 | 55.73 | 55.73 | -0.80% | - |
| Nov 4, 2025 | 56.21 | 57.00 | 55.44 | 56.18 | 56.18 | -1.85% | 182 |
| Nov 3, 2025 | 58.11 | 58.11 | 57.24 | 57.24 | 57.24 | -1.04% | - |
| Oct 31, 2025 | 56.66 | 57.95 | 56.66 | 57.84 | 57.84 | -0.05% | 91 |
| Oct 30, 2025 | 61.39 | 61.39 | 57.87 | 57.87 | 57.87 | -10.45% | 91 |
| Oct 29, 2025 | 110.44 | 110.44 | 62.00 | 64.62 | 64.62 | -41.08% | 91 |
| Oct 28, 2025 | 109.04 | 109.68 | 108.94 | 109.68 | 109.68 | 0.98% | - |
| Oct 27, 2025 | 109.14 | 109.14 | 108.38 | 108.62 | 108.62 | 0.59% | - |
| Oct 24, 2025 | 107.30 | 107.98 | 107.28 | 107.98 | 107.98 | 1.16% | - |
| Oct 23, 2025 | 108.14 | 108.60 | 106.74 | 106.74 | 106.74 | -1.98% | - |
| Oct 22, 2025 | 108.66 | 108.90 | 108.66 | 108.90 | 108.90 | 0.46% | - |
| Oct 21, 2025 | 106.76 | 108.40 | 106.76 | 108.40 | 108.40 | 2.42% | - |
| Oct 20, 2025 | 105.00 | 105.84 | 105.00 | 105.84 | 105.84 | 2.60% | - |
| Oct 17, 2025 | 99.45 | 103.16 | 99.45 | 103.16 | 103.16 | -0.75% | - |
| Oct 16, 2025 | 104.28 | 104.38 | 103.46 | 103.94 | 103.94 | -2.50% | 91 |
| Oct 15, 2025 | 107.26 | 107.30 | 106.60 | 106.60 | 106.60 | 0.34% | - |
| Oct 14, 2025 | 105.54 | 106.70 | 104.40 | 106.24 | 106.24 | 0.17% | 30 |
| Oct 13, 2025 | 106.24 | 107.16 | 106.06 | 106.06 | 106.06 | 0.09% | - |
| Oct 10, 2025 | 108.98 | 109.28 | 105.96 | 105.96 | 105.96 | -3.09% | 91 |
| Oct 9, 2025 | 109.82 | 109.82 | 109.34 | 109.34 | 109.34 | - | - |
| Oct 8, 2025 | 109.52 | 109.74 | 109.28 | 109.34 | 109.34 | -0.05% | - |
| Oct 7, 2025 | 106.96 | 109.40 | 106.96 | 109.40 | 109.40 | 1.81% | - |
| Oct 6, 2025 | 109.98 | 110.14 | 107.46 | 107.46 | 107.46 | -1.47% | - |
| Oct 3, 2025 | 107.72 | 109.06 | 107.70 | 109.06 | 109.06 | 1.56% | - |
| Oct 2, 2025 | 107.74 | 107.78 | 107.38 | 107.38 | 107.38 | -0.72% | - |
| Oct 1, 2025 | 109.08 | 109.42 | 108.16 | 108.16 | 108.16 | -1.40% | - |
| Sep 30, 2025 | 110.90 | 110.98 | 109.70 | 109.70 | 109.70 | -0.97% | - |
| Sep 29, 2025 | 110.90 | 111.22 | 110.26 | 110.78 | 110.78 | -0.34% | - |
| Sep 26, 2025 | 110.34 | 111.16 | 110.34 | 111.16 | 111.16 | 0.83% | - |
| Sep 25, 2025 | 111.38 | 111.38 | 110.24 | 110.24 | 110.24 | -0.49% | - |
| Sep 24, 2025 | 109.92 | 111.10 | 109.92 | 110.78 | 110.78 | 0.47% | - |
| Sep 23, 2025 | 110.82 | 110.96 | 110.26 | 110.26 | 110.26 | 0.07% | - |
| Sep 22, 2025 | 112.16 | 112.16 | 110.06 | 110.18 | 110.18 | -2.08% | - |
| Sep 19, 2025 | 113.42 | 113.78 | 112.52 | 112.52 | 112.52 | -1.71% | - |
| Sep 18, 2025 | 113.46 | 114.48 | 113.46 | 114.48 | 114.48 | 0.47% | - |
| Sep 17, 2025 | 112.02 | 113.94 | 112.02 | 113.94 | 113.94 | 1.41% | - |
| Sep 16, 2025 | 113.18 | 113.18 | 110.96 | 112.36 | 112.36 | -1.78% | - |
| Sep 15, 2025 | 115.06 | 115.06 | 114.40 | 114.40 | 114.40 | -0.81% | - |
| Sep 12, 2025 | 115.68 | 117.04 | 115.34 | 115.34 | 115.34 | 0.49% | 9 |
| Sep 11, 2025 | 113.16 | 114.78 | 113.16 | 114.78 | 114.78 | 1.20% | - |
| Sep 10, 2025 | 116.96 | 116.96 | 113.42 | 113.42 | 113.42 | -2.21% | - |
| Sep 9, 2025 | 114.98 | 115.98 | 114.94 | 115.98 | 115.98 | 1.63% | - |
| Sep 8, 2025 | 115.38 | 115.62 | 114.12 | 114.12 | 114.12 | -1.02% | - |
| Sep 5, 2025 | 117.70 | 117.70 | 115.30 | 115.30 | 115.30 | -1.67% | 32 |
| Sep 4, 2025 | 117.84 | 117.84 | 117.26 | 117.26 | 117.26 | 0.19% | - |
| Sep 3, 2025 | 117.78 | 118.08 | 117.04 | 117.04 | 117.04 | 1.32% | - |
| Sep 2, 2025 | 119.06 | 119.06 | 115.52 | 115.52 | 115.52 | -3.12% | - |
| Sep 1, 2025 | 119.26 | 119.34 | 119.24 | 119.24 | 119.24 | 0.98% | - |
| Aug 29, 2025 | 117.82 | 118.34 | 117.82 | 118.08 | 118.08 | 0.60% | - |
| Aug 28, 2025 | 118.50 | 118.88 | 117.38 | 117.38 | 117.38 | -1.13% | - |
| Aug 27, 2025 | 118.74 | 118.74 | 118.60 | 118.72 | 118.72 | 0.92% | - |
| Aug 26, 2025 | 117.90 | 118.48 | 117.64 | 117.64 | 117.64 | -0.52% | 11 |
| Aug 25, 2025 | 119.42 | 119.58 | 118.26 | 118.26 | 118.26 | -0.05% | - |
| Aug 22, 2025 | 120.86 | 120.90 | 118.32 | 118.32 | 118.32 | -1.47% | - |
| Aug 21, 2025 | 120.42 | 120.42 | 119.58 | 120.08 | 120.08 | 0.81% | - |
| Aug 20, 2025 | 119.50 | 119.88 | 118.88 | 119.12 | 119.12 | -0.52% | 67 |
| Aug 19, 2025 | 117.26 | 119.74 | 117.26 | 119.74 | 119.74 | 2.99% | - |
| Aug 18, 2025 | 117.06 | 117.76 | 116.26 | 116.26 | 116.26 | 0.05% | - |
| Aug 15, 2025 | 115.50 | 116.74 | 115.50 | 116.20 | 116.20 | 1.75% | - |
| Aug 14, 2025 | 115.44 | 115.58 | 114.20 | 114.20 | 114.20 | -0.59% | - |
| Aug 13, 2025 | 113.44 | 114.88 | 113.22 | 114.88 | 114.88 | 1.22% | - |
| Aug 12, 2025 | 113.92 | 114.36 | 113.50 | 113.50 | 113.50 | -0.98% | - |
| Aug 11, 2025 | 114.46 | 115.16 | 114.46 | 114.62 | 114.62 | 1.20% | - |
| Aug 8, 2025 | 114.06 | 114.68 | 113.26 | 113.26 | 113.26 | -0.81% | - |
| Aug 7, 2025 | 115.22 | 116.08 | 114.18 | 114.18 | 114.18 | -2.46% | 68 |
| Aug 6, 2025 | 117.22 | 117.22 | 115.66 | 117.06 | 117.06 | -1.10% | 20 |
| Aug 5, 2025 | 118.04 | 118.36 | 117.88 | 118.36 | 118.36 | 1.25% | - |
| Aug 4, 2025 | 118.20 | 118.20 | 116.90 | 116.90 | 116.90 | -0.63% | - |
| Aug 1, 2025 | 121.10 | 121.10 | 117.64 | 117.64 | 117.64 | -3.95% | - |
| Jul 31, 2025 | 123.74 | 123.74 | 122.16 | 122.48 | 122.48 | -0.46% | - |
| Jul 30, 2025 | 122.96 | 123.62 | 122.96 | 123.04 | 123.04 | 0.34% | - |
| Jul 29, 2025 | 122.02 | 122.62 | 121.38 | 122.62 | 122.62 | 0.05% | - |
| Jul 28, 2025 | 121.68 | 122.56 | 121.68 | 122.56 | 122.56 | 3.22% | - |
| Jul 25, 2025 | 119.62 | 120.48 | 118.74 | 118.74 | 118.74 | -0.77% | - |
| Jul 24, 2025 | 121.72 | 122.90 | 119.66 | 119.66 | 119.66 | 2.41% | 68 |
| Jul 23, 2025 | 142.22 | 143.60 | 114.76 | 116.84 | 116.84 | -17.13% | 136 |
| Jul 22, 2025 | 141.50 | 141.60 | 140.96 | 141.00 | 141.00 | -0.58% | - |
| Jul 21, 2025 | 142.94 | 143.20 | 141.82 | 141.82 | 141.82 | -0.52% | - |