Five Below, Inc. (BIT:1FIVE)
Italy · Delayed Price · Currency is EUR 196.25
+0.20 (0.10%)
At close: Oct 2, 2026
BIT:1FIVE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 196.25 | 196.25 | 196.25 | 196.25 | 196.25 | 0.10% | - |
| Oct 1, 2026 | 196.05 | 196.05 | 196.05 | 196.05 | 196.05 | 3.10% | - |
| Sep 30, 2026 | 193.90 | 193.90 | 190.40 | 190.15 | 190.15 | -2.96% | 111 |
| Sep 29, 2026 | 195.95 | 195.95 | 195.95 | 195.95 | 195.95 | -1.46% | - |
| Sep 28, 2026 | 198.85 | 198.85 | 198.85 | 198.85 | 198.85 | 3.06% | - |
| Sep 25, 2026 | 192.95 | 192.95 | 192.95 | 192.95 | 192.95 | -4.24% | - |
| Sep 24, 2026 | 201.50 | 201.50 | 201.50 | 201.50 | 201.50 | 1.97% | - |
| Sep 23, 2026 | 197.60 | 197.60 | 197.60 | 197.60 | 197.60 | -4.54% | - |
| Sep 22, 2026 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | -0.14% | - |
| Sep 21, 2026 | 207.30 | 207.30 | 207.30 | 207.30 | 207.30 | 0.73% | - |
| Sep 18, 2026 | 205.80 | 205.80 | 205.80 | 205.80 | 205.80 | -0.24% | - |
| Sep 17, 2026 | 206.30 | 206.30 | 206.30 | 206.30 | 206.30 | -0.96% | - |
| Sep 16, 2026 | 208.30 | 208.30 | 208.30 | 208.30 | 208.30 | 0.48% | - |
| Sep 15, 2026 | 207.30 | 207.30 | 207.30 | 207.30 | 207.30 | -3.45% | - |
| Sep 14, 2026 | 215.80 | 215.80 | 215.80 | 214.70 | 214.70 | 2.19% | 103 |
| Sep 11, 2026 | 210.10 | 210.10 | 210.10 | 210.10 | 210.10 | -1.96% | - |
| Sep 10, 2026 | 214.30 | 214.30 | 214.30 | 214.30 | 214.30 | -0.65% | - |
| Sep 9, 2026 | 215.70 | 215.70 | 215.70 | 215.70 | 215.70 | -1.10% | - |
| Sep 8, 2026 | 212.70 | 212.70 | 212.70 | 218.10 | 218.10 | 0.69% | 68 |
| Sep 7, 2026 | 216.60 | 216.60 | 216.60 | 216.60 | 216.60 | 0.32% | - |
| Sep 4, 2026 | 215.90 | 215.90 | 215.90 | 215.90 | 215.90 | 3.45% | - |
| Sep 3, 2026 | 219.20 | 219.40 | 219.20 | 208.70 | 208.70 | -0.86% | 88 |
| Sep 2, 2026 | 210.50 | 210.50 | 210.50 | 210.50 | 210.50 | -1.03% | - |
| Sep 1, 2026 | 212.70 | 212.70 | 212.70 | 212.70 | 212.70 | - | - |
| Aug 31, 2026 | 212.70 | 212.70 | 212.70 | 212.70 | 212.70 | -0.14% | - |
| Aug 28, 2026 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | -1.02% | - |
| Aug 27, 2026 | 215.20 | 215.20 | 215.20 | 215.20 | 215.20 | -3.58% | - |
| Aug 26, 2026 | 223.20 | 223.20 | 223.20 | 223.20 | 223.20 | 0.50% | - |
| Aug 25, 2026 | 222.10 | 222.10 | 222.10 | 222.10 | 222.10 | 0.54% | - |
| Aug 24, 2026 | 220.90 | 220.90 | 220.90 | 220.90 | 220.90 | 5.19% | - |
| Aug 21, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 1.94% | - |
| Aug 20, 2026 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | -2.46% | - |
| Aug 19, 2026 | 204.90 | 205.80 | 204.90 | 211.20 | 211.20 | 1.15% | 8 |
| Aug 18, 2026 | 208.80 | 208.80 | 208.80 | 208.80 | 208.80 | 0.10% | - |
| Aug 17, 2026 | 204.30 | 204.30 | 204.30 | 208.60 | 208.60 | -1.37% | 15 |
| Aug 14, 2026 | 211.50 | 211.50 | 211.50 | 211.50 | 211.50 | 0.38% | - |
| Aug 13, 2026 | 216.00 | 216.00 | 216.00 | 210.70 | 210.70 | 3.69% | 15 |
| Aug 12, 2026 | 203.20 | 203.20 | 203.20 | 203.20 | 203.20 | -0.83% | - |
| Aug 11, 2026 | 202.10 | 202.10 | 202.10 | 204.90 | 204.90 | -1.68% | 6 |
| Aug 10, 2026 | 208.40 | 208.40 | 208.40 | 208.40 | 208.40 | 2.41% | - |
| Aug 7, 2026 | 203.50 | 203.50 | 203.50 | 203.50 | 203.50 | 2.31% | - |
| Aug 6, 2026 | 198.90 | 198.90 | 198.90 | 198.90 | 198.90 | 3.54% | - |
| Aug 5, 2026 | 192.10 | 192.10 | 192.10 | 192.10 | 192.10 | 1.05% | - |
| Aug 4, 2026 | 190.10 | 190.10 | 190.10 | 190.10 | 190.10 | 2.23% | - |
| Aug 3, 2026 | 185.95 | 185.95 | 185.95 | 185.95 | 185.95 | -0.16% | - |
| Jul 31, 2026 | 186.25 | 186.25 | 186.25 | 186.25 | 186.25 | -0.11% | - |
| Jul 30, 2026 | 186.45 | 186.45 | 186.45 | 186.45 | 186.45 | 0.78% | - |
| Jul 29, 2026 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 1.98% | - |
| Jul 28, 2026 | 181.40 | 181.40 | 181.40 | 181.40 | 181.40 | -0.66% | - |
| Jul 27, 2026 | 182.60 | 182.60 | 182.60 | 182.60 | 182.60 | 1.05% | - |