Five9, Inc. (FRA:1F9)
Germany · Delayed Price · Currency is EUR 16.79
+0.05 (0.30%)
At close: Nov 28, 2025
Five9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | 0.30% | - |
| Nov 27, 2025 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | -0.15% | - |
| Nov 26, 2025 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | 2.20% | - |
| Nov 25, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -0.36% | - |
| Nov 24, 2025 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | 7.30% | - |
| Nov 21, 2025 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | -4.87% | - |
| Nov 20, 2025 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | 1.07% | - |
| Nov 19, 2025 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | 0.41% | - |
| Nov 18, 2025 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | -9.25% | - |
| Nov 17, 2025 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | 0.98% | - |
| Nov 14, 2025 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | -3.91% | - |
| Nov 13, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 3.38% | - |
| Nov 12, 2025 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | -2.49% | - |
| Nov 11, 2025 | 17.83 | 17.90 | 17.83 | 17.90 | 17.90 | 2.31% | 1,299 |
| Nov 10, 2025 | 17.13 | 17.50 | 17.13 | 17.50 | 17.50 | -11.42% | 1,297 |
| Nov 7, 2025 | 19.27 | 19.75 | 19.27 | 19.75 | 19.75 | 0.71% | 100 |
| Nov 6, 2025 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | -1.11% | - |
| Nov 5, 2025 | 19.85 | 19.85 | 19.83 | 19.83 | 19.83 | -4.76% | 50 |
| Nov 4, 2025 | 20.82 | 20.82 | 20.60 | 20.82 | 20.82 | -0.38% | 1,839 |
| Nov 3, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 3.83% | - |
| Oct 31, 2025 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | -1.71% | - |
| Oct 30, 2025 | 19.97 | 20.48 | 19.97 | 20.48 | 20.48 | 1.29% | 50 |
| Oct 29, 2025 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | 0.45% | - |
| Oct 28, 2025 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | -0.49% | - |
| Oct 27, 2025 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | 2.59% | - |
| Oct 24, 2025 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | 0.61% | - |
| Oct 23, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -0.94% | - |
| Oct 22, 2025 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | 3.34% | - |
| Oct 21, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | 4.16% | - |
| Oct 20, 2025 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | 1.13% | - |
| Oct 17, 2025 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | -2.57% | - |
| Oct 16, 2025 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | -2.48% | - |
| Oct 15, 2025 | 19.06 | 19.20 | 19.06 | 19.13 | 19.13 | 3.66% | 595 |
| Oct 14, 2025 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | 3.85% | - |
| Oct 13, 2025 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | -6.10% | - |
| Oct 10, 2025 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | 0.50% | - |
| Oct 9, 2025 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | -0.63% | - |
| Oct 8, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | -3.24% | - |
| Oct 7, 2025 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | 1.32% | - |
| Oct 6, 2025 | 19.39 | 19.39 | 19.33 | 19.33 | 19.33 | -0.85% | 1,000 |
| Oct 3, 2025 | 19.52 | 19.52 | 19.50 | 19.50 | 19.50 | -2.62% | 40 |
| Oct 2, 2025 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | -2.25% | - |
| Oct 1, 2025 | 20.36 | 20.48 | 20.36 | 20.48 | 20.48 | -4.92% | 15 |
| Sep 30, 2025 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | 0.65% | - |
| Sep 29, 2025 | 21.30 | 21.57 | 21.30 | 21.40 | 21.40 | 0.66% | 1,022 |
| Sep 26, 2025 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | -2.61% | - |
| Sep 25, 2025 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | -0.37% | - |
| Sep 24, 2025 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | -4.78% | - |
| Sep 23, 2025 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | 3.00% | - |
| Sep 22, 2025 | 22.37 | 22.37 | 22.34 | 22.34 | 22.34 | -0.27% | 400 |