Fiserv, Inc. - 0IP9.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	61.73	61.31	61.31	62.12	60.99	3,563
February 19, 2026	62.98	61.26	61.26	64	60.93	14,133
February 18, 2026	63.2	62.97	62.97	64	61.83	18,590
February 17, 2026	59.3	63.54	63.54	63.8	59.1	19,707
February 13, 2026	58.97	59.32	59.32	60.04	58.31	16,144
February 12, 2026	63	59.49	59.49	63.2	59	14,744
February 11, 2026	63	63.16	63.15	63.59	62.32	9,863
February 10, 2026	61.07	63.08	63.08	63.55	56.01	22,669
February 09, 2026	60.61	60	60	61.08	59.79	4,632
February 06, 2026	58.2	59.86	59.86	59.89	58	2,546
February 05, 2026	59.64	58.32	58.32	60.82	58.11	8,969
February 04, 2026	58.57	59.67	59.67	60.12	57.85	10,254
February 03, 2026	63.26	58.45	58.45	63.28	57.99	33,334
February 02, 2026	63.53	62.94	62.94	64.59	62.28	8,746
January 30, 2026	63	63.76	63.76	63.98	62.28	9,544
January 29, 2026	65.13	63.72	63.72	66	63.2	14,653
January 28, 2026	66.58	65.52	65.52	67	65.31	6,175
January 27, 2026	67	65.99	65.97	68	65.36	11,772
January 26, 2026	66.85	66.56	66.56	67.94	66.48	7,528
January 23, 2026	67.4	67.26	67.26	67.62	66.8	6,151
January 22, 2026	65.92	66.87	66.87	67.54	65.51	15,044
January 21, 2026	64.55	65.23	65.23	65.59	64.19	6,622
January 20, 2026	65.2	65.68	65.68	66.14	64.15	26,816
January 16, 2026	66.89	66.34	66.34	67	66.14	15,992
January 15, 2026	67.81	66.93	66.93	68.07	66.74	5,682
January 14, 2026	66.8	67.18	67.18	67.25	66	5,768
January 13, 2026	68	66.55	66.55	68.51	65.98	14,263
January 12, 2026	69.28	68.36	68.36	69.8	67.26	11,604
January 09, 2026	69.67	69.24	69.22	70.09	68.8	8,296
January 08, 2026	68.44	70.17	70.17	70.34	68.18	8,003
January 07, 2026	68.76	69	69	69.21	67.53	6,210
January 06, 2026	67.3	68.65	68.65	68.96	66.71	8,875
January 05, 2026	65.76	67.56	67.56	67.88	64.56	8,787
January 02, 2026	67.67	66.67	66.67	68.15	65.1	10,510
December 31, 2025	67.36	67.63	67.63	67.94	67.29	3,289
December 30, 2025	66.98	67.51	67.51	68.38	66.97	13,574
December 29, 2025	67.57	67.03	67.01	67.7	66.48	15,137
December 24, 2025	68.78	67.94	67.94	68.78	67.08	4,837
December 23, 2025	68.64	67.74	67.74	69.2	67.64	5,678
December 22, 2025	67.81	68.64	68.64	69.04	67.81	10,720
December 19, 2025	68.24	67.61	67.61	68.32	67	36,297
December 18, 2025	68.25	67.79	67.79	69.28	67.28	5,834
December 17, 2025	68	68.2	68.2	69.35	67.4	7,127
December 16, 2025	68.23	67.48	67.48	69.33	67.29	11,099
December 15, 2025	69.16	68.55	68.55	69.96	68	10,286
December 12, 2025	68.43	68.33	68.33	69.5	68	9,812
December 11, 2025	66.26	68.06	68.06	68.47	66	5,629
December 10, 2025	66.37	66.11	66.11	67	65	5,961
December 09, 2025	65.49	66.42	66.42	66.77	65.35	5,843
December 08, 2025	66.79	65.6	65.6	67.41	65.58	13,177
December 05, 2025	66.2	66.2	66.2	67.44	65.64	9,693
December 04, 2025	66.95	65.76	65.76	67.5	65.3	16,016
December 03, 2025	64.27	65.99	65.99	67.68	64.06	26,361
December 02, 2025	62.81	63.35	63.35	64.03	61.75	10,018
December 01, 2025	61.17	63.53	63.53	63.78	60.4	19,984
November 28, 2025	61	61.92	61.92	62.39	60.81	9,928
November 26, 2025	61.28	60.99	60.99	61.5	60.65	6,382
November 25, 2025	60.7	60.63	60.63	61.69	60.31	11,783
November 24, 2025	60.84	61.01	61.01	61.16	59.81	5,733
November 21, 2025	59.6	61.06	61.06	61.73	58.05	7,496

Fiserv, Inc. (0IP9.L) LSE