Skip to main content
logo
Five9, Inc. (FRA:1F9)
Germany flag Germany · Delayed Price · Currency is EUR
14.58
+0.46 (3.26%)
Last updated: Feb 20, 2026, 8:25 AM CET

Five9 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 202614.5814.5814.5814.5814.583.26%-
Feb 19, 202614.1214.1214.1214.1214.122.84%-
Feb 18, 202613.7313.7313.7313.7313.73-1.47%-
Feb 17, 202613.9413.9413.9413.9413.94-1.06%-
Feb 16, 202614.0914.0914.0914.0914.091.70%-
Feb 13, 202613.8513.8513.8513.8513.85-0.65%-
Feb 12, 202613.9413.9413.9413.9413.94-6.13%358
Feb 11, 202614.8514.8514.8514.8514.854.69%-
Feb 10, 202614.1914.1914.1914.1914.19-0.87%-
Feb 9, 202614.3114.3114.3114.3114.316.91%-
Feb 6, 202613.3913.3913.3913.3913.39-7.15%-
Feb 5, 202614.4214.4214.4214.4214.425.22%-
Feb 4, 202614.0714.0713.7013.7013.70-9.75%15
Feb 3, 202615.1815.1815.1815.1815.185.05%-
Feb 2, 202614.4514.4514.4514.4514.45-0.58%-
Jan 30, 202614.5414.5414.5414.5414.54-3.29%-
Jan 29, 202615.2115.2115.0315.0315.03-1.89%75
Jan 28, 202615.3115.3215.3115.3215.32-5.43%710
Jan 27, 202616.2016.2016.2016.2016.205.71%-
Jan 26, 202615.3315.3315.3315.3315.33-4.07%-
Jan 23, 202616.0116.0115.9815.9815.987.98%122
Jan 22, 202614.8014.8014.8014.8014.801.23%-
Jan 21, 202614.6214.6214.6214.6214.62-1.02%-
Jan 20, 202614.7714.7714.7714.7714.77-0.27%-
Jan 19, 202614.8114.8114.8114.8114.81-9.45%-
Jan 16, 202616.3516.3516.3516.3516.350.71%-
Jan 15, 202616.2416.2416.2416.2416.242.62%-
Jan 14, 202616.0016.0015.8215.8215.82-5.50%5
Jan 13, 202616.7416.7416.7416.7416.740.21%-
Jan 12, 202616.7116.7116.7116.7116.71-1.50%-
Jan 9, 202616.9616.9616.9616.9616.96-1.14%-
Jan 8, 202616.8817.1616.8817.1617.160.44%30
Jan 7, 202616.7517.0816.7517.0817.086.05%270
Jan 6, 202616.1116.1116.1116.1116.110.47%-
Jan 5, 202616.0316.0316.0316.0316.03-6.18%-
Jan 2, 202617.0917.0917.0917.0917.091.76%-
Dec 30, 202516.7916.7916.7916.7916.790.03%-
Dec 29, 202516.8216.8216.7916.7916.79-2.36%107
Dec 23, 202517.1917.1917.1917.1917.19-1.72%-
Dec 22, 202517.4917.4917.4917.4917.49-2.04%-
Dec 19, 202517.8617.8617.8617.8617.86-0.36%-
Dec 18, 202517.9217.9217.9217.9217.92-2.05%-
Dec 17, 202518.3018.3018.3018.3018.306.27%-
Dec 16, 202517.2217.2217.2217.2217.22-4.20%-
Dec 15, 202517.9717.9717.9717.9717.97-0.99%-
Dec 12, 202518.1518.1518.1518.1518.151.34%-
Dec 11, 202517.9117.9117.9117.9117.91-2.90%-
Dec 10, 202518.3618.4518.3618.4518.453.77%10
Dec 9, 202517.7817.7817.7817.7817.780.88%-
Dec 8, 202517.6217.6217.6217.6217.62-0.56%-