Five9, Inc. (FRA:1F9)
Germany · Delayed Price · Currency is EUR 15.31
-0.89 (-5.52%)
Last updated: Jan 28, 2026, 9:04 AM CET
Five9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | -3.29% | - |
| Jan 29, 2026 | 15.21 | 15.21 | 15.03 | 15.03 | 15.03 | -1.89% | 75 |
| Jan 28, 2026 | 15.31 | 15.32 | 15.31 | 15.32 | 15.32 | -5.43% | 710 |
| Jan 27, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 5.71% | - |
| Jan 26, 2026 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | -4.07% | - |
| Jan 23, 2026 | 16.01 | 16.01 | 15.98 | 15.98 | 15.98 | 7.98% | 122 |
| Jan 22, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 1.23% | - |
| Jan 21, 2026 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | -1.02% | - |
| Jan 20, 2026 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | -0.27% | - |
| Jan 19, 2026 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | -9.45% | - |
| Jan 16, 2026 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 0.71% | - |
| Jan 15, 2026 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | 2.62% | - |
| Jan 14, 2026 | 16.00 | 16.00 | 15.82 | 15.82 | 15.82 | -5.50% | 5 |
| Jan 13, 2026 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | 0.21% | - |
| Jan 12, 2026 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | -1.50% | - |
| Jan 9, 2026 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | -1.14% | - |
| Jan 8, 2026 | 16.88 | 17.16 | 16.88 | 17.16 | 17.16 | 0.44% | 30 |
| Jan 7, 2026 | 16.75 | 17.08 | 16.75 | 17.08 | 17.08 | 6.05% | 270 |
| Jan 6, 2026 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | 0.47% | - |
| Jan 5, 2026 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | -6.18% | - |
| Jan 2, 2026 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | 1.76% | - |
| Dec 30, 2025 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | 0.03% | - |
| Dec 29, 2025 | 16.82 | 16.82 | 16.79 | 16.79 | 16.79 | -2.36% | 107 |
| Dec 23, 2025 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | -1.72% | - |
| Dec 22, 2025 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | -2.04% | - |
| Dec 19, 2025 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | -0.36% | - |
| Dec 18, 2025 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | -2.05% | - |
| Dec 17, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 6.27% | - |
| Dec 16, 2025 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | -4.20% | - |
| Dec 15, 2025 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | -0.99% | - |
| Dec 12, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | 1.34% | - |
| Dec 11, 2025 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | -2.90% | - |
| Dec 10, 2025 | 18.36 | 18.45 | 18.36 | 18.45 | 18.45 | 3.77% | 10 |
| Dec 9, 2025 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | 0.88% | - |
| Dec 8, 2025 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | -0.56% | - |
| Dec 5, 2025 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | 1.69% | - |
| Dec 4, 2025 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | 3.47% | - |
| Dec 3, 2025 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | -0.65% | - |
| Dec 2, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 2.29% | - |
| Dec 1, 2025 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | -1.28% | 80 |
| 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% | - |