Fiserv, Inc. (1FISV) Price History
Daily open, high, low, close and volume for Fiserv, Inc. (1FISV) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €40.00 | €40.00 | €40.00 | €40.00 | 0 |
| 2026-10-08 | €40.50 | €40.50 | €39.70 | €40.00 | 360 |
| 2026-10-07 | €40.95 | €40.95 | €40.25 | €40.50 | 140 |
| 2026-10-06 | €40.90 | €41.20 | €40.90 | €40.95 | 74 |
| 2026-10-05 | €39.20 | €39.20 | €39.20 | €40.75 | 43 |
| 2026-10-02 | €41.10 | €41.10 | €39.10 | €39.20 | 304 |
| 2026-10-01 | €40.65 | €40.65 | €40.60 | €40.10 | 145 |
| 2026-09-30 | €39.45 | €40.30 | €39.45 | €40.10 | 30 |
| 2026-09-29 | €40.00 | €40.35 | €39.95 | €40.30 | 270 |
| 2026-09-28 | €40.40 | €40.65 | €40.35 | €40.70 | 154 |
| 2026-09-25 | €39.50 | €40.25 | €39.50 | €40.55 | 61 |
| 2026-09-24 | €40.25 | €40.25 | €40.25 | €40.25 | 0 |
| 2026-09-23 | €40.75 | €40.75 | €40.15 | €40.25 | 376 |
| 2026-09-22 | €40.70 | €40.70 | €40.50 | €41.00 | 70 |
| 2026-09-21 | €41.00 | €41.00 | €40.15 | €40.35 | 147 |
| 2026-09-18 | €42.40 | €42.50 | €41.95 | €42.00 | 204 |
| 2026-09-17 | €43.10 | €43.10 | €42.90 | €42.85 | 143 |
| 2026-09-16 | €44.35 | €44.35 | €42.75 | €43.40 | 309 |
| 2026-09-15 | €43.45 | €43.45 | €43.45 | €43.50 | 85 |
| 2026-09-14 | €43.20 | €45.35 | €43.20 | €45.00 | 242 |
| 2026-09-11 | €42.75 | €44.00 | €42.75 | €44.00 | 802 |
| 2026-09-10 | €43.25 | €43.30 | €42.40 | €42.75 | 33 |
| 2026-09-09 | €43.15 | €43.15 | €42.75 | €42.35 | 120 |
| 2026-09-08 | €44.90 | €45.20 | €44.00 | €44.25 | 533 |
| 2026-09-07 | €44.65 | €44.65 | €44.65 | €44.65 | 0 |
| 2026-09-04 | €44.65 | €44.65 | €44.65 | €44.65 | 0 |
| 2026-09-03 | €45.65 | €45.65 | €44.60 | €44.65 | 190 |
| 2026-09-02 | €45.75 | €45.75 | €45.75 | €45.55 | 20 |
| 2026-09-01 | €46.50 | €46.50 | €45.50 | €45.10 | 72 |
| 2026-08-31 | €45.80 | €46.25 | €45.80 | €46.00 | 175 |
| 2026-08-28 | €44.05 | €46.20 | €44.05 | €46.20 | 92 |
| 2026-08-27 | €45.20 | €45.20 | €45.20 | €45.30 | 10 |
| 2026-08-26 | €44.20 | €44.20 | €44.20 | €44.70 | 100 |
| 2026-08-25 | €45.15 | €45.15 | €45.15 | €44.85 | 225 |
| 2026-08-24 | €45.40 | €45.40 | €45.40 | €45.35 | 105 |
| 2026-08-21 | €44.45 | €44.45 | €43.85 | €45.00 | 102 |
| 2026-08-20 | €44.80 | €44.80 | €44.00 | €44.30 | 141 |
| 2026-08-19 | €45.20 | €45.95 | €45.00 | €45.25 | 102 |
| 2026-08-18 | €46.05 | €46.05 | €46.05 | €45.65 | 7 |
| 2026-08-17 | €46.50 | €46.50 | €44.90 | €45.25 | 145 |
| 2026-08-14 | €47.70 | €48.10 | €46.15 | €46.90 | 3,385 |
| 2026-08-13 | €45.85 | €45.85 | €45.85 | €45.60 | 5 |
| 2026-08-12 | €45.05 | €46.45 | €43.95 | €44.00 | 1,153 |
| 2026-08-11 | €45.10 | €46.15 | €45.05 | €45.05 | 42 |
| 2026-08-10 | €45.65 | €45.65 | €45.20 | €45.05 | 79 |
| 2026-08-07 | €45.70 | €46.95 | €45.70 | €45.30 | 129 |
| 2026-08-06 | €46.00 | €46.00 | €42.30 | €45.35 | 259 |
| 2026-08-05 | €49.00 | €49.90 | €49.00 | €46.60 | 94 |
| 2026-08-04 | €46.80 | €46.80 | €46.50 | €47.20 | 73 |
| 2026-08-03 | €47.35 | €48.15 | €47.30 | €47.65 | 583 |
| 2026-07-31 | €46.75 | €46.75 | €46.75 | €46.75 | 0 |
| 2026-07-30 | €47.75 | €47.75 | €47.75 | €46.75 | 151 |
| 2026-07-29 | €47.45 | €48.80 | €47.45 | €47.85 | 130 |
| 2026-07-28 | €47.65 | €47.65 | €47.65 | €47.65 | 4 |
| 2026-07-27 | €45.15 | €46.00 | €43.65 | €45.70 | 615 |
| 2026-07-24 | €44.10 | €44.10 | €44.10 | €44.10 | 0 |
| 2026-07-23 | €43.30 | €43.30 | €43.20 | €44.10 | 100 |
| 2026-07-22 | €45.15 | €45.15 | €45.15 | €45.15 | 0 |
| 2026-07-21 | €45.15 | €45.15 | €45.15 | €45.15 | 0 |
| 2026-07-20 | €44.15 | €44.15 | €44.15 | €45.15 | 22 |
| 2026-07-17 | €44.65 | €44.65 | €44.50 | €44.45 | 222 |
| 2026-07-16 | €45.30 | €45.45 | €44.25 | €44.25 | 231 |
| 2026-07-15 | €45.45 | €45.45 | €44.60 | €44.60 | 151 |
| 2026-07-14 | €44.50 | €44.50 | €43.60 | €44.00 | 39 |
| 2026-07-13 | €44.40 | €46.40 | €44.40 | €45.55 | 431 |
| 2026-07-10 | €45.45 | €45.45 | €45.20 | €45.20 | 111 |
| 2026-07-09 | €44.90 | €45.20 | €43.70 | €44.55 | 34 |
| 2026-07-08 | €46.45 | €46.45 | €45.50 | €45.65 | 132 |
| 2026-07-07 | €46.95 | €48.75 | €45.80 | €46.90 | 669 |
| 2026-07-06 | €45.05 | €45.05 | €45.05 | €45.05 | 0 |
| 2026-07-03 | €46.30 | €46.45 | €43.50 | €45.05 | 222 |
| 2026-07-02 | €43.55 | €45.45 | €43.55 | €46.00 | 125 |
| 2026-07-01 | €43.60 | €45.00 | €43.60 | €45.15 | 214 |
| 2026-06-30 | €41.50 | €41.80 | €41.50 | €41.65 | 102 |
| 2026-06-29 | €43.90 | €43.90 | €43.90 | €43.25 | 23 |
| 2026-06-26 | €41.65 | €43.00 | €41.65 | €42.05 | 43 |
| 2026-06-25 | €42.00 | €42.05 | €42.00 | €42.05 | 290 |
| 2026-06-24 | €40.75 | €42.80 | €40.75 | €42.85 | 90 |
| 2026-06-23 | €41.85 | €41.85 | €41.85 | €41.85 | 0 |
| 2026-06-22 | €42.25 | €42.25 | €42.25 | €41.85 | 50 |
| 2026-06-19 | €41.60 | €41.60 | €41.60 | €42.40 | 14 |
| 2026-06-18 | €44.00 | €44.00 | €41.70 | €41.60 | 184 |
| 2026-06-17 | €44.60 | €44.70 | €43.50 | €44.35 | 61 |
| 2026-06-16 | €41.65 | €43.25 | €41.65 | €42.45 | 378 |
| 2026-06-15 | €43.20 | €43.35 | €41.25 | €42.70 | 496 |
| 2026-06-12 | €45.65 | €45.90 | €45.65 | €46.15 | 122 |
| 2026-06-11 | €46.10 | €46.10 | €46.10 | €45.45 | 20 |
| 2026-06-10 | €46.10 | €46.10 | €46.10 | €46.10 | 0 |
| 2026-06-09 | €46.00 | €46.00 | €45.50 | €46.10 | 26 |
| 2026-06-08 | €46.30 | €47.65 | €46.30 | €46.50 | 338 |
| 2026-06-05 | €47.15 | €47.15 | €46.80 | €46.90 | 52 |
| 2026-06-04 | €47.70 | €48.90 | €47.70 | €48.20 | 47 |
| 2026-06-03 | €48.20 | €48.20 | €45.95 | €45.90 | 51 |
| 2026-06-02 | €50.20 | €50.20 | €48.45 | €48.95 | 11 |
| 2026-06-01 | €48.75 | €50.40 | €48.70 | €50.40 | 234 |
| 2026-05-29 | €48.35 | €48.35 | €48.10 | €48.75 | 170 |
| 2026-05-28 | €49.00 | €49.00 | €49.00 | €49.00 | 0 |
| 2026-05-27 | €47.80 | €47.80 | €47.80 | €49.00 | 5 |
| 2026-05-26 | €49.60 | €49.60 | €48.50 | €49.25 | 237 |
| 2026-05-25 | €51.20 | €51.50 | €50.00 | €50.60 | 56 |
| 2026-05-22 | €48.15 | €48.15 | €48.15 | €48.15 | 0 |
| 2026-05-21 | €50.00 | €50.90 | €46.90 | €48.15 | 133 |
| 2026-05-20 | €48.50 | €49.75 | €47.30 | €48.50 | 42 |
| 2026-05-19 | €48.95 | €48.95 | €48.95 | €48.95 | 0 |
| 2026-05-18 | €48.50 | €48.50 | €48.50 | €48.95 | 41 |
| 2026-05-15 | €44.55 | €47.55 | €44.55 | €46.25 | 169 |
| 2026-05-14 | €45.65 | €46.40 | €44.85 | €45.75 | 312 |
| 2026-05-13 | €46.50 | €46.50 | €44.55 | €44.60 | 109 |
| 2026-05-12 | €46.05 | €48.15 | €46.05 | €46.60 | 628 |
| 2026-05-11 | €46.05 | €49.00 | €46.05 | €46.35 | 154 |
| 2026-05-08 | €46.95 | €46.95 | €46.90 | €47.45 | 21 |
| 2026-05-07 | €48.00 | €48.05 | €47.90 | €48.85 | 326 |
| 2026-05-06 | €49.50 | €50.90 | €47.60 | €48.30 | 395 |
| 2026-05-05 | €54.00 | €55.00 | €48.80 | €49.70 | 376 |
| 2026-05-04 | €54.00 | €55.90 | €51.60 | €53.80 | 1,119 |
| 2026-04-30 | €51.80 | €52.90 | €50.90 | €53.20 | 247 |
| 2026-04-29 | €53.00 | €53.00 | €53.00 | €52.60 | 87 |
| 2026-04-28 | €50.70 | €50.70 | €50.70 | €52.60 | 10 |
| 2026-04-27 | €52.70 | €52.70 | €52.70 | €52.70 | 0 |
| 2026-04-24 | €52.70 | €52.70 | €52.70 | €52.70 | 0 |
| 2026-04-23 | €52.60 | €52.60 | €52.60 | €52.70 | 13 |
| 2026-04-22 | €55.00 | €55.00 | €54.30 | €53.60 | 300 |
| 2026-04-21 | €52.70 | €55.60 | €52.70 | €54.30 | 355 |
| 2026-04-20 | €54.00 | €54.00 | €53.20 | €54.90 | 100 |
| 2026-04-17 | €53.00 | €54.80 | €51.60 | €53.70 | 543 |
| 2026-04-16 | €52.50 | €52.50 | €52.00 | €52.80 | 71 |
| 2026-04-15 | €51.50 | €52.20 | €51.50 | €52.20 | 460 |
| 2026-04-14 | €50.10 | €51.80 | €49.65 | €50.40 | 466 |
| 2026-04-13 | €47.20 | €49.95 | €47.20 | €49.05 | 97 |
| 2026-04-10 | €47.85 | €47.85 | €47.85 | €47.40 | 2 |
| 2026-04-09 | €47.70 | €47.70 | €47.40 | €47.70 | 24 |
| 2026-04-08 | €49.50 | €49.60 | €48.05 | €49.40 | 181 |
| 2026-04-07 | €48.85 | €48.85 | €48.15 | €48.35 | 27 |
| 2026-04-02 | €48.12 | €48.70 | €48.12 | €49.01 | 184 |
| 2026-04-01 | €47.40 | €47.75 | €46.66 | €48.12 | 36 |
| 2026-03-31 | €47.26 | €47.26 | €47.20 | €47.74 | 4 |
| 2026-03-30 | €47.90 | €47.90 | €47.90 | €47.72 | 125 |
| 2026-03-27 | €48.20 | €48.20 | €46.17 | €46.88 | 176 |
| 2026-03-26 | €48.98 | €49.20 | €47.86 | €48.48 | 126 |
| 2026-03-25 | €47.90 | €47.90 | €47.90 | €48.86 | 1 |
| 2026-03-24 | €48.65 | €48.65 | €48.43 | €48.79 | 41 |
| 2026-03-23 | €48.58 | €51.98 | €47.33 | €50.00 | 782 |
| 2026-03-20 | €48.96 | €50.34 | €48.96 | €49.19 | 75 |
| 2026-03-19 | €49.40 | €49.40 | €48.85 | €48.78 | 67 |
| 2026-03-18 | €51.07 | €51.07 | €51.07 | €51.07 | 0 |
| 2026-03-17 | €51.14 | €51.14 | €51.14 | €51.07 | 11 |
| 2026-03-16 | €49.10 | €49.10 | €49.10 | €49.36 | 10 |
| 2026-03-13 | €49.37 | €49.77 | €48.91 | €49.61 | 263 |
| 2026-03-12 | €50.75 | €50.75 | €50.75 | €50.75 | 0 |
| 2026-03-11 | €50.37 | €50.37 | €50.37 | €50.75 | 20 |
| 2026-03-10 | €54.70 | €54.70 | €50.70 | €51.19 | 16 |
| 2026-03-09 | €52.01 | €52.01 | €52.01 | €52.84 | 40 |
| 2026-03-06 | €56.49 | €56.49 | €52.16 | €52.64 | 252 |
| 2026-03-05 | €52.46 | €54.84 | €52.46 | €55.24 | 31 |
| 2026-03-04 | €53.87 | €53.87 | €53.87 | €53.80 | 19 |
| 2026-03-03 | €52.15 | €52.57 | €50.48 | €53.16 | 331 |
| 2026-03-02 | €51.70 | €52.45 | €51.70 | €52.35 | 44 |
| 2026-02-27 | €51.83 | €51.83 | €51.83 | €52.06 | 96 |
| 2026-02-26 | €50.58 | €53.13 | €50.58 | €52.40 | 100 |
| 2026-02-25 | €48.90 | €48.90 | €48.90 | €50.48 | 20 |
| 2026-02-24 | €49.84 | €49.84 | €49.84 | €49.68 | 10 |
| 2026-02-23 | €51.58 | €51.58 | €48.90 | €51.65 | 136 |
| 2026-02-20 | €52.45 | €52.45 | €52.45 | €52.45 | 0 |
| 2026-02-19 | €52.45 | €52.45 | €52.45 | €52.45 | 0 |
| 2026-02-18 | €52.01 | €53.00 | €52.01 | €52.45 | 13 |
| 2026-02-17 | €50.71 | €53.00 | €50.71 | €52.51 | 496 |
| 2026-02-16 | €51.29 | €51.29 | €51.29 | €51.15 | 10 |
| 2026-02-13 | €49.91 | €51.54 | €48.40 | €50.16 | 44 |
| 2026-02-12 | €50.67 | €50.67 | €50.67 | €50.83 | 30 |
| 2026-02-11 | €52.46 | €52.46 | €52.46 | €52.80 | 13 |
| 2026-02-10 | €51.15 | €53.00 | €48.40 | €52.58 | 287 |
| 2026-02-09 | €49.14 | €52.59 | €48.79 | €50.57 | 628 |
| 2026-02-06 | €49.29 | €49.31 | €49.29 | €50.43 | 20 |
| 2026-02-05 | €50.38 | €50.38 | €50.38 | €50.30 | 76 |
| 2026-02-04 | €49.76 | €51.27 | €48.60 | €50.87 | 176 |
| 2026-02-03 | €53.21 | €53.75 | €50.50 | €50.99 | 471 |
| 2026-02-02 | €53.58 | €55.94 | €51.09 | €54.94 | 522 |
| 2026-01-30 | €53.27 | €53.50 | €52.75 | €53.72 | 17 |
| 2026-01-29 | €55.55 | €55.55 | €55.55 | €55.55 | 0 |
| 2026-01-28 | €55.11 | €57.22 | €55.11 | €55.55 | 111 |
| 2026-01-27 | €56.04 | €57.99 | €56.04 | €54.60 | 123 |
| 2026-01-26 | €56.80 | €56.85 | €56.80 | €56.54 | 62 |
| 2026-01-23 | €56.94 | €57.50 | €56.94 | €57.15 | 45 |
| 2026-01-22 | €56.51 | €56.51 | €54.52 | €56.51 | 54 |
| 2026-01-21 | €54.88 | €54.88 | €54.88 | €55.66 | 100 |
| 2026-01-20 | €56.05 | €56.05 | €55.92 | €55.45 | 66 |
| 2026-01-19 | €58.81 | €58.81 | €58.81 | €56.96 | 250 |
| 2026-01-16 | €55.55 | €57.75 | €55.55 | €57.16 | 66 |
| 2026-01-15 | €58.00 | €58.54 | €58.00 | €57.97 | 55 |
| 2026-01-14 | €57.79 | €57.79 | €56.91 | €57.56 | 84 |
| 2026-01-13 | €58.97 | €61.39 | €57.70 | €57.38 | 366 |
| 2026-01-12 | €57.40 | €58.12 | €57.40 | €58.34 | 96 |
| 2026-01-09 | €60.40 | €60.68 | €59.02 | €59.54 | 428 |
| 2026-01-08 | €59.86 | €59.86 | €58.25 | €61.01 | 58 |
| 2026-01-07 | €58.60 | €59.20 | €57.81 | €58.36 | 146 |
| 2026-01-06 | €57.50 | €57.92 | €57.13 | €58.55 | 31 |
| 2026-01-05 | €55.99 | €57.00 | €55.99 | €57.09 | 17 |
| 2026-01-02 | €57.64 | €57.65 | €55.60 | €56.44 | 122 |
| 2025-12-30 | €57.65 | €57.65 | €57.65 | €57.47 | 2 |
| 2025-12-29 | €60.16 | €60.16 | €56.55 | €56.81 | 69 |
| 2025-12-23 | €59.10 | €59.10 | €58.08 | €57.50 | 31 |
| 2025-12-22 | €58.50 | €58.50 | €57.88 | €58.67 | 75 |
| 2025-12-19 | €57.42 | €58.11 | €57.42 | €56.42 | 147 |
| 2025-12-18 | €59.34 | €59.34 | €58.03 | €58.56 | 189 |
| 2025-12-17 | €57.50 | €59.01 | €57.50 | €58.39 | 253 |
| 2025-12-16 | €57.57 | €58.75 | €57.50 | €57.76 | 154 |
| 2025-12-15 | €58.92 | €59.81 | €58.00 | €58.76 | 121 |
| 2025-12-12 | €58.09 | €58.95 | €58.00 | €59.88 | 964 |
| 2025-12-11 | €56.63 | €58.49 | €56.63 | €58.03 | 1,326 |
| 2025-12-10 | €57.42 | €57.42 | €56.63 | €56.82 | 315 |
| 2025-12-09 | €56.46 | €56.46 | €56.46 | €57.14 | 100 |
| 2025-12-08 | €57.43 | €58.06 | €57.43 | €57.08 | 2,036 |
| 2025-12-05 | €57.46 | €57.80 | €56.55 | €57.64 | 694 |
| 2025-12-04 | €57.20 | €57.22 | €56.35 | €56.35 | 1,310 |
| 2025-12-03 | €55.93 | €58.11 | €55.17 | €56.91 | 1,450 |
| 2025-12-02 | €56.44 | €56.44 | €54.08 | €54.37 | 510 |
| 2025-12-01 | €52.86 | €54.59 | €52.60 | €53.76 | 419 |
| 2025-11-28 | €53.44 | €53.72 | €53.44 | €53.38 | 73 |
| 2025-11-27 | €51.50 | €51.50 | €51.50 | €52.70 | 3 |
| 2025-11-26 | €53.54 | €55.67 | €52.36 | €52.53 | 1,167 |
| 2025-11-25 | €53.78 | €53.78 | €52.53 | €53.02 | 135 |
| 2025-11-24 | €53.50 | €53.50 | €52.30 | €52.55 | 609 |
| 2025-11-21 | €51.78 | €52.48 | €51.18 | €52.75 | 203 |
| 2025-11-20 | €53.56 | €53.98 | €53.50 | €53.32 | 130 |
| 2025-11-19 | €55.95 | €55.95 | €52.35 | €52.67 | 175 |
| 2025-11-18 | €55.20 | €55.20 | €55.20 | €53.29 | 10 |
| 2025-11-17 | €55.20 | €55.20 | €55.20 | €53.63 | 81 |
| 2025-11-14 | €52.50 | €56.12 | €52.50 | €55.41 | 444 |
| 2025-11-13 | €55.50 | €57.00 | €55.00 | €58.07 | 221 |
| 2025-11-12 | €52.50 | €52.50 | €52.50 | €53.88 | 10 |
| 2025-11-11 | €57.50 | €57.50 | €52.44 | €54.53 | 55 |
| 2025-11-10 | €57.90 | €57.90 | €54.39 | €54.28 | 389 |
| 2025-11-07 | €53.83 | €54.52 | €52.53 | €54.07 | 806 |
| 2025-11-06 | €55.78 | €55.95 | €52.98 | €53.62 | 346 |
| 2025-11-05 | €54.80 | €56.20 | €54.72 | €55.79 | 284 |
| 2025-11-04 | €56.27 | €57.30 | €55.20 | €56.21 | 785 |
| 2025-11-03 | €58.14 | €58.74 | €56.40 | €57.21 | 803 |
| 2025-10-31 | €57.39 | €59.17 | €56.45 | €57.75 | 2,861 |
| 2025-10-30 | €66.00 | €66.00 | €57.01 | €57.87 | 4,878 |
| 2025-10-29 | €112.06 | €112.06 | €58.94 | €64.78 | 9,474 |
| 2025-10-28 | €110.66 | €110.66 | €109.94 | €109.84 | 149 |
| 2025-10-27 | €109.74 | €109.74 | €107.90 | €108.50 | 132 |
| 2025-10-24 | €107.56 | €107.56 | €107.56 | €107.56 | 0 |
| 2025-10-23 | €107.00 | €107.00 | €107.00 | €107.56 | 8 |
| 2025-10-22 | €108.60 | €108.60 | €108.60 | €108.60 | 0 |
| 2025-10-21 | €106.70 | €108.70 | €106.70 | €108.60 | 47 |
| 2025-10-20 | €102.98 | €102.98 | €102.98 | €102.98 | 0 |
| 2025-10-17 | €95.73 | €99.48 | €95.73 | €102.98 | 156 |
| 2025-10-16 | €105.66 | €105.66 | €102.86 | €103.94 | 94 |
| 2025-10-15 | €106.14 | €106.14 | €106.14 | €106.14 | 0 |
| 2025-10-14 | €106.14 | €106.14 | €106.14 | €106.14 | 0 |
| 2025-10-13 | €107.64 | €107.64 | €106.50 | €106.14 | 30 |
| 2025-10-10 | €108.18 | €112.64 | €106.32 | €105.76 | 299 |
| 2025-10-09 | €107.04 | €109.50 | €107.04 | €109.34 | 275 |