Five9, Inc. (BIT:1FIVN)
Italy · Delayed Price · Currency is EUR 22.45
0.00 (0.00%)
At close: Jul 28, 2025, 5:30 PM CET
Five9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 24.29 | 24.29 | 21.09 | 21.09 | - | -8.38% | 40 |
| Jul 31, 2025 | 24.24 | 24.24 | 23.02 | 23.02 | - | 2.54% | 150 |
| Jul 30, 2025 | 22.45 | 22.45 | 22.45 | 22.45 | - | - | - |
| Jul 29, 2025 | 22.45 | 22.45 | 22.45 | 22.45 | - | - | - |
| Jul 28, 2025 | 22.45 | 22.45 | 22.45 | 22.45 | - | - | - |
| Jul 25, 2025 | 22.45 | 22.45 | 22.45 | 22.45 | - | - | - |
| Jul 24, 2025 | 22.45 | 22.45 | 22.45 | 22.45 | - | - | - |
| Jul 23, 2025 | 22.45 | 22.45 | 22.45 | 22.45 | - | - | - |
| Jul 22, 2025 | 22.45 | 22.45 | 22.45 | 22.45 | - | - | - |
| Jul 21, 2025 | 22.45 | 22.45 | 22.45 | 22.45 | - | - | - |
| Jul 18, 2025 | 22.45 | 22.45 | 22.45 | 22.45 | - | - | - |
| Jul 17, 2025 | 22.45 | 22.45 | 22.45 | 22.45 | - | - | - |
| Jul 16, 2025 | 22.45 | 22.45 | 22.45 | 22.45 | - | - | - |
| Jul 15, 2025 | 22.45 | 22.45 | 22.45 | 22.45 | - | - | - |
| Jul 14, 2025 | 22.46 | 22.66 | 22.45 | 22.45 | - | -3.57% | 150 |
| Jul 11, 2025 | 24.37 | 24.37 | 23.28 | 23.28 | - | -5.06% | 230 |
| Jul 10, 2025 | 24.27 | 24.52 | 24.27 | 24.52 | - | -0.65% | 20 |
| Jul 9, 2025 | 24.68 | 24.68 | 24.68 | 24.68 | - | - | - |
| Jul 8, 2025 | 24.68 | 24.68 | 24.68 | 24.68 | - | - | - |
| Jul 7, 2025 | 24.68 | 24.68 | 24.68 | 24.68 | - | - | - |
| Jul 4, 2025 | 24.68 | 24.68 | 24.67 | 24.68 | - | 4.89% | 80 |
| Jul 3, 2025 | 23.21 | 23.66 | 23.21 | 23.53 | - | 2.13% | 150 |
| Jul 2, 2025 | 23.25 | 23.33 | 23.04 | 23.04 | - | 2.13% | 142 |
| Jul 1, 2025 | 22.50 | 22.56 | 22.50 | 22.56 | - | -4.37% | 100 |
| Jun 30, 2025 | 23.59 | 23.59 | 23.59 | 23.59 | - | - | - |
| Jun 27, 2025 | 23.59 | 23.59 | 23.59 | 23.59 | - | - | - |
| Jun 26, 2025 | 23.59 | 23.59 | 23.59 | 23.59 | - | - | - |
| Jun 25, 2025 | 23.59 | 23.59 | 23.59 | 23.59 | - | - | - |
| Jun 24, 2025 | 23.59 | 23.59 | 23.59 | 23.59 | - | - | - |
| Jun 23, 2025 | 23.59 | 23.59 | 23.59 | 23.59 | - | - | - |
| Jun 20, 2025 | 23.59 | 23.59 | 23.59 | 23.59 | - | - | - |
| Jun 19, 2025 | 23.59 | 23.59 | 23.59 | 23.59 | - | - | - |
| Jun 18, 2025 | 23.59 | 23.59 | 23.59 | 23.59 | - | - | - |
| Jun 17, 2025 | 23.59 | 23.59 | 23.59 | 23.59 | - | - | - |
| Jun 16, 2025 | 23.59 | 23.59 | 23.59 | 23.59 | - | - | - |
| Jun 13, 2025 | 23.90 | 23.90 | 23.59 | 23.59 | - | -1.75% | 40 |
| Jun 12, 2025 | 24.01 | 24.01 | 24.01 | 24.01 | - | - | - |
| Jun 11, 2025 | 24.01 | 24.01 | 24.01 | 24.01 | - | - | - |
| Jun 10, 2025 | 24.01 | 24.01 | 24.01 | 24.01 | - | - | - |
| Jun 9, 2025 | 24.01 | 24.01 | 24.01 | 24.01 | - | - | - |
| Jun 6, 2025 | 24.01 | 24.01 | 24.01 | 24.01 | - | - | - |
| Jun 5, 2025 | 24.01 | 24.01 | 24.01 | 24.01 | - | - | - |
| Jun 4, 2025 | 24.01 | 24.01 | 24.01 | 24.01 | - | - | - |
| Jun 3, 2025 | 24.01 | 24.01 | 24.01 | 24.01 | - | - | - |
| Jun 2, 2025 | 24.01 | 24.01 | 24.01 | 24.01 | - | - | - |
| May 30, 2025 | 24.01 | 24.01 | 24.01 | 24.01 | - | - | - |
| May 29, 2025 | 24.01 | 24.01 | 24.01 | 24.01 | - | - | - |
| May 28, 2025 | 24.01 | 24.01 | 24.01 | 24.01 | - | - | - |
| May 27, 2025 | 23.50 | 24.01 | 23.50 | 24.01 | - | -1.36% | 400 |
| May 26, 2025 | 24.34 | 24.34 | 24.34 | 24.34 | - | - | - |