Skip to main content
logo
Five9, Inc. (BIT:1FIVN)
Italy flag Italy · Delayed Price · Currency is EUR
16.28
0.00 (0.00%)
Last updated: Jan 7, 2026, 9:00 AM CET

Five9 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%-
Nov 25, 202517.0017.0017.0017.0017.003.31%-
Nov 24, 202516.4616.4616.4616.4616.464.24%-
Nov 21, 202515.7915.7915.7915.7915.790.16%-
Nov 20, 202515.7615.7615.7615.7615.76-0.79%-
Nov 19, 202515.8915.8915.8915.8915.89-0.66%-
Nov 18, 202516.0516.0516.0515.9915.99-4.42%100
Nov 17, 202516.7316.7316.7316.7316.73-4.51%-
Nov 14, 202517.5217.5217.5217.5217.52-2.48%-
Nov 13, 202518.4318.4318.1017.9717.97-0.83%370
Nov 12, 202518.1218.1218.1218.1218.121.71%-
Nov 11, 202517.7617.7617.7617.8117.810.68%100
Nov 10, 202517.1117.1117.1117.6917.694.40%500
Nov 7, 202519.0119.0118.5216.9516.95-8.87%370
Nov 6, 202518.8018.8018.8018.6018.60-7.21%77
Nov 5, 202519.6819.6819.6820.0420.04-4.25%40
Nov 4, 202520.9320.9320.9320.9320.930.19%-
Nov 3, 202520.9420.9420.9420.8920.890.38%102
Oct 31, 202520.8120.8120.8120.8120.81-0.05%-
Oct 30, 202519.7019.7019.7020.8220.820.14%150
Oct 29, 202520.7920.7920.7920.7920.792.46%-
Oct 28, 202520.2920.2920.2920.2920.29-2.26%-
Oct 27, 202520.7620.7620.7620.7620.76-0.72%-