Skip to main content
logo
Five9, Inc. (BIT:1FIVN)
Italy flag Italy · Delayed Price · Currency is EUR
13.82
0.00 (0.00%)
Last updated: Feb 9, 2026, 9:00 AM CET

Five9 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 10, 202615.4015.4015.4015.4015.408.34%-
Feb 9, 202614.2114.2114.2114.2114.211.28%-
Feb 6, 202614.0314.0314.0314.0314.030.25%-
Feb 5, 202614.0014.0014.0014.0014.00-2.98%-
Feb 4, 202614.4314.4314.4314.4314.434.38%-
Feb 3, 202615.9815.9814.4113.8213.82-9.44%1,299
Feb 2, 202615.2615.2615.2615.2615.264.38%-
Jan 30, 202614.6214.6214.6214.6214.620.21%-
Jan 29, 202614.5914.5914.5914.5914.59-5.20%-
Jan 28, 202615.3915.3915.3915.3915.390.13%-
Jan 27, 202615.3715.3715.3715.3715.37-5.21%-
Jan 26, 202616.2216.2216.2216.2216.223.38%-
Jan 23, 202615.6915.6915.6915.6915.69-5.11%-
Jan 22, 202616.5316.5316.5316.5316.5311.46%-
Jan 21, 202614.8314.8314.8314.8314.83-7.83%-
Jan 20, 202614.6314.6314.6316.0916.09-3.85%77
Jan 19, 202614.3814.3814.3816.7416.747.55%77
Jan 16, 202615.5615.5615.5615.5615.56-4.89%-
Jan 15, 202616.3616.3616.3616.3616.361.84%-
Jan 14, 202616.0716.0716.0716.0716.07-1.80%-
Jan 13, 202616.3616.3616.3616.3616.36-4.16%-
Jan 12, 202617.0717.0717.0717.0717.07-0.20%-
Jan 9, 202617.1117.1117.1117.1117.111.33%-
Jan 8, 202616.8816.8816.8816.8816.880.30%-
Jan 7, 202616.8316.8316.8316.8316.831.91%-
Jan 6, 202616.5216.5216.5216.5216.521.47%-
Jan 5, 202615.8215.8215.8216.2816.28-1.06%100
Jan 2, 202616.4516.4516.4516.4516.45-3.83%-
Dec 30, 202517.1117.1117.1117.1117.110.74%-
Dec 29, 202515.3016.5015.3016.9816.980.38%200
Dec 23, 202516.9216.9216.9216.9216.92-3.78%-
Dec 22, 202517.7017.7017.7017.5817.58-0.90%120
Dec 19, 202517.7417.7417.7417.7417.74-1.25%-
Dec 18, 202517.9717.9717.9717.9717.97-1.75%-
Dec 17, 202518.2918.2918.2918.2918.290.49%-
Dec 16, 202518.2018.2018.2018.2018.202.19%-
Dec 15, 202517.8117.8117.8117.8117.81-1.58%-
Dec 12, 202518.0918.0918.0918.0918.09-1.20%-
Dec 11, 202518.3118.3118.3118.3118.31-1.45%-
Dec 10, 202518.5818.5818.5818.5818.581.31%-
Dec 9, 202518.3418.3418.3418.3418.342.72%-
Dec 8, 202517.8617.8617.8617.8617.86-1.08%-
Dec 5, 202518.0518.0518.0518.0518.053.03%90
Dec 4, 202517.5217.5217.5217.5217.520.34%-
Dec 3, 202517.4617.4617.4617.4617.461.45%-
Dec 2, 202517.2117.2117.2117.2117.210.35%-
Dec 1, 202517.1517.1517.1517.1517.151.33%-
Nov 28, 202516.9316.9316.9316.9316.930.24%-
Nov 27, 202516.8916.8916.8916.8916.89-0.03%-
Nov 26, 202516.8916.8916.8916.8916.89-0.65%-