Fiserv, Inc. (VIE:FISV)
Austria
· Delayed Price · Currency is EUR 52.70
+0.40 (0.76%)
Last updated: Apr 28, 2026, 1:00 PM CET
Fiserv Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 52.60 | 52.70 | 52.40 | 52.70 | - | 0.76% | - |
| Apr 27, 2026 | 51.90 | 52.30 | 51.80 | 52.30 | 52.30 | 0.97% | - |
| Apr 24, 2026 | 52.80 | 52.90 | 51.80 | 51.80 | 51.80 | -2.08% | - |
| Apr 23, 2026 | 53.60 | 53.80 | 52.90 | 52.90 | 52.90 | -1.49% | - |
| Apr 22, 2026 | 54.40 | 54.50 | 53.70 | 53.70 | 53.70 | -1.65% | - |
| Apr 21, 2026 | 54.70 | 55.10 | 54.60 | 54.60 | 54.60 | -0.36% | - |
| Apr 20, 2026 | 53.80 | 54.80 | 53.80 | 54.80 | 54.80 | 1.11% | - |
| Apr 17, 2026 | 53.10 | 54.20 | 53.10 | 54.20 | 54.20 | 1.69% | - |
| Apr 16, 2026 | 52.80 | 53.40 | 52.30 | 53.30 | 53.30 | 2.11% | 159 |
| Apr 15, 2026 | 50.60 | 52.20 | 50.60 | 52.20 | 52.20 | 3.78% | 50 |
| Apr 14, 2026 | 49.95 | 50.30 | 49.90 | 50.30 | 50.30 | 2.76% | - |
| Apr 13, 2026 | 47.60 | 48.95 | 47.60 | 48.95 | 48.95 | 3.27% | - |
| Apr 10, 2026 | 48.20 | 48.20 | 47.40 | 47.40 | 47.40 | -0.52% | - |
| Apr 9, 2026 | 48.55 | 48.55 | 47.65 | 47.65 | 47.65 | -2.46% | - |
| Apr 8, 2026 | 48.75 | 48.85 | 48.40 | 48.85 | 48.85 | 1.14% | - |
| Apr 7, 2026 | 48.70 | 48.90 | 48.30 | 48.30 | 48.30 | -1.67% | - |
| Apr 2, 2026 | 47.52 | 49.12 | 47.52 | 49.12 | 49.12 | 2.17% | - |
| Apr 1, 2026 | 48.34 | 48.34 | 48.06 | 48.08 | 48.08 | 1.06% | - |
| Mar 31, 2026 | 47.83 | 48.22 | 47.57 | 47.57 | 47.57 | -0.39% | - |
| Mar 30, 2026 | 46.70 | 47.76 | 46.70 | 47.76 | 47.76 | 2.18% | - |
| Mar 27, 2026 | 48.52 | 48.52 | 46.46 | 46.74 | 46.74 | -3.37% | - |
| Mar 26, 2026 | 48.55 | 48.93 | 48.37 | 48.37 | 48.37 | -1.31% | 176 |
| Mar 25, 2026 | 48.99 | 49.22 | 48.93 | 49.01 | 49.01 | 0.25% | - |
| Mar 24, 2026 | 49.46 | 49.71 | 48.60 | 48.89 | 48.89 | -0.99% | 176 |
| Mar 23, 2026 | 48.94 | 49.92 | 48.94 | 49.38 | 49.38 | 0.23% | - |
| Mar 20, 2026 | 49.28 | 49.63 | 49.22 | 49.26 | 49.26 | 1.13% | - |
| Mar 19, 2026 | 49.80 | 49.80 | 48.71 | 48.71 | 48.71 | -1.88% | - |
| Mar 18, 2026 | 50.73 | 50.81 | 49.65 | 49.65 | 49.65 | -2.92% | - |
| Mar 17, 2026 | 49.95 | 51.14 | 49.80 | 51.14 | 51.14 | 3.55% | - |
| Mar 16, 2026 | 50.00 | 50.00 | 49.39 | 49.39 | 49.39 | -0.48% | - |
| Mar 13, 2026 | 49.13 | 49.63 | 49.13 | 49.63 | 49.63 | 1.08% | - |
| Mar 12, 2026 | 50.74 | 50.91 | 49.10 | 49.10 | 49.10 | -3.03% | - |
| Mar 11, 2026 | 51.45 | 51.46 | 50.39 | 50.63 | 50.63 | -1.36% | - |
| Mar 10, 2026 | 52.76 | 52.76 | 50.94 | 51.33 | 51.33 | -2.71% | - |
| Mar 9, 2026 | 53.24 | 53.62 | 52.24 | 52.76 | 52.76 | -2.35% | - |
| Mar 6, 2026 | 55.10 | 55.32 | 54.03 | 54.03 | 54.03 | -1.92% | - |
| Mar 5, 2026 | 53.79 | 55.09 | 53.79 | 55.09 | 55.09 | 2.19% | - |
| Mar 4, 2026 | 53.84 | 54.04 | 53.84 | 53.91 | 53.91 | 1.66% | - |
| Mar 3, 2026 | 52.35 | 53.03 | 52.21 | 53.03 | 53.03 | 1.05% | 176 |
| Mar 2, 2026 | 51.93 | 52.48 | 51.67 | 52.48 | 52.48 | 1.10% | 452 |
| Feb 27, 2026 | 52.11 | 52.60 | 51.84 | 51.91 | 51.91 | -0.75% | - |
| Feb 26, 2026 | 51.93 | 52.84 | 51.93 | 52.30 | 52.30 | 3.63% | - |
| Feb 25, 2026 | 50.20 | 50.86 | 50.20 | 50.47 | 50.47 | 1.65% | - |
| Feb 24, 2026 | 50.18 | 50.18 | 49.40 | 49.65 | 49.65 | -1.55% | - |
| Feb 23, 2026 | 51.58 | 51.69 | 50.43 | 50.43 | 50.43 | -2.72% | - |
| Feb 20, 2026 | 52.61 | 52.61 | 51.84 | 51.84 | 51.84 | -0.29% | 341 |
| Feb 19, 2026 | 53.33 | 53.64 | 51.99 | 51.99 | 51.99 | -1.18% | - |
| Feb 18, 2026 | 53.40 | 53.72 | 52.61 | 52.61 | 52.61 | -1.24% | 176 |
| Feb 17, 2026 | 49.90 | 53.27 | 49.90 | 53.27 | 53.27 | 7.18% | 352 |
| Feb 16, 2026 | 50.09 | 50.23 | 49.70 | 49.70 | 49.70 | -0.82% | 176 |
| Feb 13, 2026 | 49.55 | 50.11 | 49.46 | 50.11 | 50.11 | -1.11% | 176 |
| Feb 12, 2026 | 52.75 | 52.75 | 50.67 | 50.67 | 50.67 | -4.49% | - |
| Feb 11, 2026 | 52.90 | 53.05 | 52.69 | 53.05 | 53.05 | -0.11% | - |
| Feb 10, 2026 | 51.44 | 53.11 | 51.04 | 53.11 | 53.11 | 5.25% | 176 |
| Feb 9, 2026 | 51.03 | 51.18 | 50.46 | 50.46 | 50.46 | -0.22% | - |
| Feb 6, 2026 | 49.99 | 50.57 | 49.52 | 50.57 | 50.57 | 1.65% | 176 |
| Feb 5, 2026 | 50.64 | 51.09 | 49.75 | 49.75 | 49.75 | -1.68% | - |
| Feb 4, 2026 | 49.41 | 50.60 | 49.16 | 50.60 | 50.60 | 1.12% | 25 |
| Feb 3, 2026 | 53.51 | 53.51 | 50.04 | 50.04 | 50.04 | -6.17% | 176 |
| Feb 2, 2026 | 53.55 | 53.86 | 53.33 | 53.33 | 53.33 | 0.85% | 15 |
| Jan 30, 2026 | 52.96 | 53.42 | 52.88 | 52.88 | 52.88 | -1.23% | - |
| Jan 29, 2026 | 54.27 | 54.63 | 53.54 | 53.54 | 53.54 | -2.44% | - |
| Jan 28, 2026 | 55.67 | 55.67 | 54.88 | 54.88 | 54.88 | 0.29% | - |
| Jan 27, 2026 | 56.78 | 56.78 | 54.72 | 54.72 | 54.72 | -3.27% | - |
| Jan 26, 2026 | 56.67 | 56.87 | 56.54 | 56.57 | 56.57 | -1.53% | - |
| Jan 23, 2026 | 57.49 | 57.49 | 57.09 | 57.45 | 57.45 | 0.70% | - |
| Jan 22, 2026 | 56.43 | 57.05 | 56.41 | 57.05 | 57.05 | 2.37% | - |
| Jan 21, 2026 | 55.21 | 55.73 | 55.21 | 55.73 | 55.73 | 0.49% | 176 |
| Jan 20, 2026 | 55.76 | 56.12 | 55.19 | 55.46 | 55.46 | -1.88% | 100 |
| Jan 19, 2026 | 56.80 | 56.86 | 56.52 | 56.52 | 56.52 | -1.34% | - |
| Jan 16, 2026 | 57.72 | 57.72 | 57.29 | 57.29 | 57.29 | -1.28% | - |
| Jan 15, 2026 | 58.54 | 58.54 | 58.03 | 58.03 | 58.03 | 0.73% | 1 |
| Jan 14, 2026 | 57.72 | 57.72 | 57.15 | 57.61 | 57.61 | 0.70% | 2 |
| Jan 13, 2026 | 58.41 | 58.74 | 57.21 | 57.21 | 57.21 | -1.99% | 100 |
| Jan 12, 2026 | 59.61 | 59.61 | 58.37 | 58.37 | 58.37 | -1.93% | - |
| Jan 9, 2026 | 59.81 | 59.92 | 59.52 | 59.52 | 59.52 | -0.35% | - |
| Jan 8, 2026 | 58.72 | 59.73 | 58.57 | 59.73 | 59.73 | 2.29% | 100 |
| Jan 7, 2026 | 58.73 | 59.04 | 58.39 | 58.39 | 58.39 | -0.31% | - |
| Jan 6, 2026 | 57.45 | 58.57 | 57.18 | 58.57 | 58.57 | 2.52% | - |
| Jan 5, 2026 | 56.45 | 57.13 | 55.42 | 57.13 | 57.13 | 1.12% | - |
| Jan 2, 2026 | 57.37 | 57.70 | 56.50 | 56.50 | 56.50 | -0.91% | - |
| Dec 30, 2025 | 56.58 | 57.34 | 56.58 | 57.02 | 57.02 | 0.21% | 91 |
| Dec 29, 2025 | 57.55 | 57.55 | 56.90 | 56.90 | 56.90 | -1.06% | - |
| Dec 23, 2025 | 58.29 | 58.30 | 57.51 | 57.51 | 57.51 | -1.94% | - |
| Dec 22, 2025 | 57.83 | 58.65 | 57.83 | 58.65 | 58.65 | 1.40% | - |
| Dec 19, 2025 | 58.20 | 58.22 | 57.84 | 57.84 | 57.84 | -0.72% | - |
| Dec 18, 2025 | 58.21 | 58.51 | 58.21 | 58.26 | 58.26 | -0.10% | - |
| Dec 17, 2025 | 57.88 | 58.32 | 57.78 | 58.32 | 58.32 | 0.53% | - |
| Dec 16, 2025 | 58.17 | 58.81 | 58.01 | 58.01 | 58.01 | -1.33% | - |
| Dec 15, 2025 | 58.77 | 59.31 | 58.39 | 58.79 | 58.79 | 0.69% | 4 |
| Dec 12, 2025 | 58.87 | 58.87 | 58.39 | 58.39 | 58.39 | 0.85% | 4 |
| Dec 11, 2025 | 56.79 | 57.90 | 56.67 | 57.90 | 57.90 | 2.24% | - |
| Dec 10, 2025 | 57.13 | 57.13 | 56.63 | 56.63 | 56.63 | -0.88% | 10 |
| Dec 9, 2025 | 56.63 | 57.13 | 56.21 | 57.13 | 57.13 | 0.56% | - |
| Dec 8, 2025 | 57.87 | 57.87 | 56.81 | 56.81 | 56.81 | -1.44% | 1 |
| 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% | - |