Five Below, Inc. (BIT:1FIVE)
Italy · Delayed Price · Currency is EUR 188.80
-2.10 (-1.10%)
Last updated: May 28, 2026, 1:35 PM CET
BIT:1FIVE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 187.90 | 187.90 | 187.90 | 187.90 | 187.90 | -1.36% | - |
| May 26, 2026 | 190.50 | 190.50 | 190.50 | 190.50 | 190.50 | -7.21% | - |
| May 25, 2026 | 205.30 | 205.30 | 205.30 | 205.30 | 205.30 | 9.23% | - |
| May 22, 2026 | 187.95 | 187.95 | 187.95 | 187.95 | 187.95 | -1.55% | - |
| May 21, 2026 | 189.00 | 189.00 | 189.00 | 190.90 | 190.90 | 1.81% | 9 |
| May 20, 2026 | 184.65 | 184.65 | 184.65 | 187.50 | 187.50 | 2.10% | 16 |
| May 19, 2026 | 181.85 | 181.90 | 181.85 | 183.65 | 183.65 | -1.13% | 108 |
| May 18, 2026 | 182.90 | 182.90 | 182.85 | 185.75 | 185.75 | 1.17% | 63 |
| May 15, 2026 | 181.55 | 181.55 | 181.50 | 183.60 | 183.60 | 0.49% | 26 |
| May 14, 2026 | 182.70 | 182.70 | 182.70 | 182.70 | 182.70 | 2.61% | - |
| May 13, 2026 | 178.05 | 178.05 | 178.05 | 178.05 | 178.05 | 2.42% | - |
| May 12, 2026 | 173.85 | 173.85 | 173.85 | 173.85 | 173.85 | -3.36% | - |
| May 11, 2026 | 179.90 | 179.90 | 179.90 | 179.90 | 179.90 | -5.42% | - |
| May 8, 2026 | 190.20 | 190.20 | 190.20 | 190.20 | 190.20 | -1.78% | - |
| May 7, 2026 | 193.65 | 193.65 | 193.65 | 193.65 | 193.65 | -2.93% | - |
| May 6, 2026 | 198.90 | 198.90 | 198.90 | 199.50 | 199.50 | 2.62% | 6 |
| May 5, 2026 | 203.40 | 203.40 | 203.40 | 194.40 | 194.40 | -1.89% | 30 |
| May 4, 2026 | 198.15 | 198.15 | 198.15 | 198.15 | 198.15 | -1.07% | - |
| Apr 30, 2026 | 200.30 | 200.30 | 200.30 | 200.30 | 200.30 | 1.42% | - |
| Apr 29, 2026 | 197.50 | 197.50 | 197.50 | 197.50 | 197.50 | -1.25% | - |
| Apr 28, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0.76% | - |
| Apr 27, 2026 | 198.50 | 198.50 | 198.50 | 198.50 | 198.50 | 0.43% | - |
| Apr 24, 2026 | 197.65 | 197.65 | 197.65 | 197.65 | 197.65 | -4.70% | - |
| Apr 23, 2026 | 207.40 | 207.40 | 207.40 | 207.40 | 207.40 | 2.12% | - |
| Apr 22, 2026 | 203.10 | 203.10 | 203.10 | 203.10 | 203.10 | 0.10% | - |
| Apr 21, 2026 | 202.90 | 202.90 | 202.90 | 202.90 | 202.90 | 0.40% | - |
| Apr 20, 2026 | 202.10 | 202.10 | 202.10 | 202.10 | 202.10 | 4.82% | - |
| Apr 17, 2026 | 192.80 | 192.80 | 192.80 | 192.80 | 192.80 | 2.74% | - |
| Apr 16, 2026 | 187.65 | 187.65 | 187.65 | 187.65 | 187.65 | -0.58% | - |
| Apr 15, 2026 | 188.75 | 188.75 | 188.75 | 188.75 | 188.75 | 2.11% | - |
| Apr 14, 2026 | 184.85 | 184.85 | 184.85 | 184.85 | 184.85 | -1.44% | - |
| Apr 13, 2026 | 187.55 | 187.55 | 187.55 | 187.55 | 187.55 | 0.37% | - |
| Apr 10, 2026 | 186.85 | 186.85 | 186.85 | 186.85 | 186.85 | -0.24% | - |
| Apr 9, 2026 | 187.30 | 187.30 | 187.30 | 187.30 | 187.30 | -3.90% | - |
| Apr 8, 2026 | 203.20 | 203.20 | 197.75 | 194.90 | 194.90 | -1.04% | 47 |
| Apr 7, 2026 | 196.95 | 196.95 | 196.95 | 196.95 | 196.95 | -2.79% | - |
| Apr 2, 2026 | 202.60 | 202.60 | 202.60 | 202.60 | 202.60 | 0.65% | - |
| Apr 1, 2026 | 201.30 | 201.30 | 201.30 | 201.30 | 201.30 | 3.39% | - |
| Mar 31, 2026 | 194.70 | 194.70 | 194.70 | 194.70 | 194.70 | -0.03% | - |
| Mar 30, 2026 | 194.75 | 194.75 | 194.75 | 194.75 | 194.75 | -0.20% | - |
| Mar 27, 2026 | 195.15 | 195.15 | 195.15 | 195.15 | 195.15 | -2.52% | - |
| Mar 26, 2026 | 200.20 | 200.20 | 200.20 | 200.20 | 200.20 | 0.10% | - |
| Mar 25, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0.55% | - |
| Mar 24, 2026 | 200.50 | 200.50 | 194.05 | 198.90 | 198.90 | - | 20 |
| Mar 23, 2026 | 198.90 | 198.90 | 198.90 | 198.90 | 198.90 | -0.20% | - |
| Mar 20, 2026 | 199.30 | 199.30 | 199.30 | 199.30 | 199.30 | -2.45% | - |
| Mar 19, 2026 | 191.55 | 200.50 | 191.55 | 204.30 | 204.30 | 9.54% | 33 |
| Mar 18, 2026 | 186.50 | 186.50 | 186.50 | 186.50 | 186.50 | 1.25% | - |
| Mar 17, 2026 | 184.65 | 184.65 | 184.65 | 184.20 | 184.20 | 0.22% | 10 |
| Mar 16, 2026 | 188.25 | 188.25 | 188.25 | 183.80 | 183.80 | -0.76% | 10 |