Fidelity National Information Services, Inc. (VIE:FNIS)
Austria
· Delayed Price · Currency is EUR 56.03
-0.57 (-1.01%)
At close: Dec 4, 2025
VIE:FNIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 56.35 | 56.50 | 56.03 | 56.03 | 56.03 | -1.01% | - |
| Dec 3, 2025 | 57.50 | 57.50 | 56.60 | 56.60 | 56.60 | -1.51% | - |
| Dec 2, 2025 | 56.94 | 57.47 | 56.94 | 57.47 | 57.47 | 0.31% | - |
| Dec 1, 2025 | 56.35 | 57.29 | 56.01 | 57.29 | 57.29 | 0.47% | - |
| Nov 28, 2025 | 56.60 | 57.02 | 56.59 | 57.02 | 57.02 | 1.14% | - |
| Nov 27, 2025 | 56.43 | 56.46 | 56.38 | 56.38 | 56.38 | -0.62% | - |
| Nov 26, 2025 | 56.85 | 56.85 | 56.05 | 56.73 | 56.73 | -0.86% | - |
| Nov 25, 2025 | 55.90 | 57.22 | 55.77 | 57.22 | 57.22 | 3.29% | - |
| Nov 24, 2025 | 55.70 | 55.70 | 55.40 | 55.40 | 55.40 | -0.29% | - |
| Nov 21, 2025 | 54.19 | 55.56 | 54.19 | 55.56 | 55.56 | 2.08% | - |
| Nov 20, 2025 | 54.72 | 54.72 | 54.43 | 54.43 | 54.43 | -0.13% | - |
| Nov 19, 2025 | 54.61 | 54.67 | 54.50 | 54.50 | 54.50 | -0.69% | - |
| Nov 18, 2025 | 54.98 | 55.22 | 54.88 | 54.88 | 54.88 | -1.67% | - |
| Nov 17, 2025 | 55.46 | 55.81 | 55.11 | 55.81 | 55.81 | - | - |
| Nov 14, 2025 | 56.91 | 56.96 | 55.81 | 55.81 | 55.81 | -1.06% | - |
| Nov 13, 2025 | 57.13 | 57.13 | 56.41 | 56.41 | 56.41 | -0.69% | - |
| Nov 12, 2025 | 57.35 | 57.35 | 56.80 | 56.80 | 56.80 | 0.02% | - |
| Nov 11, 2025 | 56.48 | 56.83 | 56.31 | 56.79 | 56.79 | 1.01% | - |
| Nov 10, 2025 | 56.11 | 56.22 | 55.99 | 56.22 | 56.22 | 0.37% | - |
| Nov 7, 2025 | 56.17 | 56.17 | 55.51 | 56.01 | 56.01 | 0.59% | - |
| Nov 6, 2025 | 56.00 | 56.12 | 55.68 | 55.68 | 55.68 | 1.79% | - |
| Nov 5, 2025 | 55.00 | 55.61 | 54.70 | 54.70 | 54.70 | 0.81% | - |
| Nov 4, 2025 | 53.51 | 54.49 | 53.51 | 54.26 | 54.26 | 1.21% | - |
| Nov 3, 2025 | 54.24 | 54.57 | 53.61 | 53.61 | 53.61 | -0.65% | - |
| Oct 31, 2025 | 54.12 | 54.12 | 53.90 | 53.96 | 53.96 | -0.41% | 180 |
| Oct 30, 2025 | 52.60 | 54.40 | 52.60 | 54.18 | 54.18 | 3.08% | 180 |
| Oct 29, 2025 | 56.69 | 56.69 | 52.15 | 52.56 | 52.56 | -7.50% | 291 |
| Oct 28, 2025 | 57.03 | 57.27 | 56.82 | 56.82 | 56.82 | -1.18% | - |
| Oct 27, 2025 | 58.68 | 58.68 | 57.50 | 57.50 | 57.50 | -1.54% | - |
| Oct 24, 2025 | 58.25 | 58.64 | 58.20 | 58.40 | 58.40 | 0.40% | - |
| Oct 23, 2025 | 58.51 | 59.62 | 58.17 | 58.17 | 58.17 | -1.61% | - |
| Oct 22, 2025 | 58.36 | 59.12 | 58.25 | 59.12 | 59.12 | 0.51% | - |
| Oct 21, 2025 | 59.45 | 59.45 | 58.00 | 58.82 | 58.82 | 1.34% | - |
| Oct 20, 2025 | 57.49 | 58.04 | 57.43 | 58.04 | 58.04 | 1.91% | - |
| Oct 17, 2025 | 55.73 | 56.95 | 55.73 | 56.95 | 56.95 | -0.37% | - |
| Oct 16, 2025 | 58.15 | 58.15 | 56.97 | 57.16 | 57.16 | -0.87% | - |
| Oct 15, 2025 | 58.39 | 58.57 | 57.66 | 57.66 | 57.66 | -1.03% | - |
| Oct 14, 2025 | 59.02 | 59.02 | 57.61 | 58.26 | 58.26 | 0.59% | - |
| Oct 13, 2025 | 58.28 | 58.28 | 57.85 | 57.92 | 57.92 | -0.72% | - |
| Oct 10, 2025 | 59.35 | 59.41 | 58.34 | 58.34 | 58.34 | -1.22% | - |
| Oct 9, 2025 | 58.67 | 59.11 | 58.67 | 59.06 | 59.06 | 0.44% | - |
| Oct 8, 2025 | 59.05 | 59.08 | 58.80 | 58.80 | 58.80 | -0.17% | - |
| Oct 7, 2025 | 57.37 | 58.90 | 57.37 | 58.90 | 58.90 | 3.24% | - |
| Oct 6, 2025 | 57.22 | 57.48 | 57.05 | 57.05 | 57.05 | 0.53% | - |
| Oct 3, 2025 | 56.81 | 56.96 | 56.73 | 56.75 | 56.75 | -0.04% | - |
| Oct 2, 2025 | 56.66 | 56.77 | 56.48 | 56.77 | 56.77 | 1.28% | - |
| Oct 1, 2025 | 55.66 | 56.38 | 55.66 | 56.05 | 56.05 | 0.02% | - |
| Sep 30, 2025 | 55.93 | 56.71 | 55.93 | 56.04 | 56.04 | 0.76% | - |
| Sep 29, 2025 | 54.96 | 55.62 | 54.84 | 55.62 | 55.62 | 1.55% | - |
| Sep 26, 2025 | 54.71 | 54.89 | 54.71 | 54.77 | 54.77 | 0.15% | - |
| Sep 25, 2025 | 54.64 | 54.87 | 54.60 | 54.69 | 54.69 | 0.35% | - |
| Sep 24, 2025 | 53.93 | 54.50 | 53.89 | 54.50 | 54.50 | 0.26% | - |
| Sep 23, 2025 | 54.85 | 54.87 | 54.36 | 54.36 | 54.36 | -0.80% | - |
| Sep 22, 2025 | 55.37 | 55.37 | 54.80 | 54.80 | 54.80 | -1.74% | - |
| Sep 19, 2025 | 56.19 | 56.57 | 55.77 | 55.77 | 55.77 | -1.67% | - |
| Sep 18, 2025 | 57.10 | 57.15 | 56.72 | 56.72 | 56.72 | -0.56% | - |
| Sep 17, 2025 | 56.09 | 57.04 | 56.08 | 57.04 | 57.04 | 2.35% | - |
| Sep 16, 2025 | 56.79 | 56.79 | 55.73 | 55.73 | 55.73 | -1.61% | - |
| Sep 15, 2025 | 57.10 | 57.67 | 56.64 | 56.64 | 56.64 | -0.51% | 15 |
| Sep 12, 2025 | 58.12 | 58.18 | 56.93 | 56.93 | 56.93 | -0.12% | - |
| Sep 11, 2025 | 56.82 | 57.09 | 56.78 | 57.00 | 57.00 | 0.21% | - |
| Sep 10, 2025 | 58.36 | 58.58 | 56.88 | 56.88 | 56.88 | -2.20% | - |
| Sep 8, 2025 | 58.58 | 58.62 | 58.16 | 58.16 | 57.82 | -0.77% | - |
| Sep 5, 2025 | 58.91 | 58.95 | 58.61 | 58.61 | 58.27 | -1.53% | - |
| Sep 4, 2025 | 58.46 | 59.52 | 58.46 | 59.52 | 59.17 | 2.20% | - |
| Sep 3, 2025 | 58.57 | 58.69 | 58.24 | 58.24 | 57.90 | -0.48% | - |
| Sep 2, 2025 | 59.58 | 60.31 | 58.52 | 58.52 | 58.18 | -1.96% | - |
| Sep 1, 2025 | 59.55 | 59.69 | 59.52 | 59.69 | 59.34 | 0.18% | - |
| Aug 29, 2025 | 59.68 | 59.83 | 59.53 | 59.58 | 59.23 | 0.07% | - |
| Aug 28, 2025 | 60.06 | 60.07 | 59.54 | 59.54 | 59.19 | -1.67% | - |
| Aug 27, 2025 | 60.29 | 60.55 | 60.29 | 60.55 | 60.19 | 0.03% | - |
| Aug 26, 2025 | 61.03 | 61.22 | 60.53 | 60.53 | 60.17 | -0.44% | - |
| Aug 25, 2025 | 61.18 | 61.37 | 60.80 | 60.80 | 60.44 | -0.33% | - |
| Aug 22, 2025 | 59.98 | 61.00 | 59.98 | 61.00 | 60.64 | 1.72% | - |
| Aug 21, 2025 | 60.17 | 60.17 | 59.69 | 59.97 | 59.62 | 0.03% | - |
| Aug 20, 2025 | 59.47 | 59.95 | 59.33 | 59.95 | 59.60 | 0.62% | - |
| Aug 19, 2025 | 59.65 | 60.07 | 59.58 | 59.58 | 59.23 | -1.26% | - |
| Aug 18, 2025 | 60.46 | 60.66 | 60.34 | 60.34 | 59.99 | -0.26% | - |
| Aug 15, 2025 | 62.15 | 62.15 | 60.50 | 60.50 | 60.14 | -2.31% | - |
| Aug 14, 2025 | 62.17 | 62.42 | 61.76 | 61.93 | 61.57 | 1.46% | - |
| Aug 13, 2025 | 61.41 | 61.41 | 61.04 | 61.04 | 60.68 | -0.15% | - |
| Aug 12, 2025 | 60.25 | 61.13 | 60.17 | 61.13 | 60.77 | 2.38% | - |
| Aug 11, 2025 | 61.18 | 61.27 | 59.71 | 59.71 | 59.36 | -0.10% | - |
| Aug 8, 2025 | 60.92 | 60.92 | 59.77 | 59.77 | 59.42 | -2.64% | - |
| Aug 7, 2025 | 59.92 | 61.39 | 59.92 | 61.39 | 61.03 | 0.94% | - |
| Aug 6, 2025 | 62.62 | 62.62 | 60.82 | 60.82 | 60.46 | -5.97% | - |
| Aug 5, 2025 | 69.48 | 69.48 | 64.68 | 64.68 | 64.30 | -5.36% | 126 |
| Aug 4, 2025 | 68.61 | 68.61 | 68.07 | 68.34 | 67.94 | 0.56% | - |
| Aug 1, 2025 | 69.02 | 69.02 | 67.96 | 67.96 | 67.56 | -3.42% | - |
| Jul 31, 2025 | 70.58 | 70.73 | 70.19 | 70.37 | 69.96 | -1.22% | - |
| Jul 30, 2025 | 70.60 | 71.24 | 70.59 | 71.24 | 70.82 | -0.13% | - |
| Jul 29, 2025 | 71.00 | 71.33 | 70.80 | 71.33 | 70.91 | 1.16% | - |
| Jul 28, 2025 | 70.18 | 70.51 | 70.16 | 70.51 | 70.10 | 2.16% | - |
| Jul 25, 2025 | 68.54 | 69.02 | 68.54 | 69.02 | 68.61 | -0.40% | - |
| Jul 24, 2025 | 69.28 | 69.30 | 68.63 | 69.30 | 68.89 | 0.20% | - |
| Jul 23, 2025 | 69.61 | 69.69 | 69.16 | 69.16 | 68.75 | 0.28% | - |
| Jul 22, 2025 | 68.55 | 68.97 | 68.30 | 68.97 | 68.57 | 0.12% | - |
| Jul 21, 2025 | 69.26 | 69.26 | 68.89 | 68.89 | 68.49 | -0.10% | - |
| Jul 18, 2025 | 69.55 | 69.55 | 68.96 | 68.96 | 68.56 | -0.29% | - |
| Jul 17, 2025 | 68.49 | 69.16 | 68.34 | 69.16 | 68.75 | 2.87% | - |