Five Below, Inc. (BIT:1FIVE)
Italy
· Delayed Price · Currency is EUR 160.65
+20.70 (14.79%)
At close: Dec 5, 2025
Five Below Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 160.65 | 160.65 | 160.65 | 160.65 | 160.65 | 14.79% | - |
| Dec 4, 2025 | 139.95 | 139.95 | 139.95 | 139.95 | 139.95 | 4.71% | - |
| Dec 3, 2025 | 133.65 | 133.65 | 133.65 | 133.65 | 133.65 | -5.15% | - |
| Dec 2, 2025 | 140.90 | 140.90 | 140.90 | 140.90 | 140.90 | 10.29% | - |
| Dec 1, 2025 | 127.75 | 127.75 | 127.75 | 127.75 | 127.75 | -13.33% | - |
| Nov 28, 2025 | 147.00 | 147.00 | 147.00 | 147.40 | 147.40 | 2.11% | 2 |
| Nov 27, 2025 | 151.20 | 151.20 | 151.20 | 144.35 | 144.35 | 3.33% | 2 |
| Nov 26, 2025 | 139.70 | 139.70 | 139.70 | 139.70 | 139.70 | -6.96% | - |
| Nov 25, 2025 | 150.15 | 150.15 | 150.15 | 150.15 | 150.15 | -3.29% | - |
| Nov 24, 2025 | 155.25 | 155.25 | 155.25 | 155.25 | 155.25 | 3.16% | - |
| Nov 21, 2025 | 150.50 | 150.50 | 150.50 | 150.50 | 150.50 | 12.90% | - |
| Nov 20, 2025 | 133.95 | 133.95 | 133.95 | 133.30 | 133.30 | 4.14% | 125 |
| Nov 19, 2025 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | -2.29% | - |
| Nov 18, 2025 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 0.38% | - |
| Nov 17, 2025 | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | 2.63% | - |
| Nov 14, 2025 | 127.15 | 127.15 | 127.15 | 127.15 | 127.15 | -0.74% | - |
| Nov 13, 2025 | 128.10 | 128.10 | 128.10 | 128.10 | 128.10 | -2.21% | - |
| Nov 12, 2025 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 3.93% | - |
| Nov 11, 2025 | 126.05 | 126.05 | 126.05 | 126.05 | 126.05 | -3.71% | - |
| Nov 10, 2025 | 130.90 | 130.90 | 130.90 | 130.90 | 130.90 | 2.99% | - |
| Nov 7, 2025 | 136.75 | 136.75 | 128.00 | 127.10 | 127.10 | -4.83% | 50 |
| Nov 6, 2025 | 132.75 | 132.75 | 131.25 | 133.55 | 133.55 | -3.29% | 44 |
| Nov 5, 2025 | 134.60 | 134.60 | 134.15 | 138.10 | 138.10 | 2.03% | 81 |
| Nov 4, 2025 | 135.35 | 135.35 | 135.35 | 135.35 | 135.35 | -2.06% | - |
| Nov 3, 2025 | 138.20 | 138.20 | 138.20 | 138.20 | 138.20 | 1.17% | - |
| Oct 31, 2025 | 136.60 | 136.60 | 136.60 | 136.60 | 136.60 | -1.55% | - |
| Oct 30, 2025 | 138.75 | 138.75 | 138.75 | 138.75 | 138.75 | -0.68% | - |
| Oct 29, 2025 | 139.70 | 139.70 | 139.70 | 139.70 | 139.70 | 4.25% | - |
| Oct 28, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | -1.29% | - |
| Oct 27, 2025 | 135.75 | 135.75 | 135.75 | 135.75 | 135.75 | 1.53% | - |
| Oct 24, 2025 | 133.70 | 133.70 | 133.70 | 133.70 | 133.70 | -0.78% | - |
| Oct 23, 2025 | 134.75 | 134.75 | 134.75 | 134.75 | 134.75 | 1.62% | - |
| Oct 22, 2025 | 132.60 | 132.60 | 132.60 | 132.60 | 132.60 | -0.26% | - |
| Oct 21, 2025 | 132.95 | 132.95 | 132.95 | 132.95 | 132.95 | -2.03% | - |
| Oct 20, 2025 | 135.70 | 135.70 | 135.70 | 135.70 | 135.70 | 3.67% | - |
| Oct 17, 2025 | 130.90 | 130.90 | 130.90 | 130.90 | 130.90 | 0.23% | - |
| Oct 16, 2025 | 130.60 | 130.60 | 130.60 | 130.60 | 130.60 | -1.66% | - |
| Oct 15, 2025 | 132.80 | 132.80 | 132.80 | 132.80 | 132.80 | 1.80% | - |
| Oct 14, 2025 | 130.45 | 130.45 | 130.45 | 130.45 | 130.45 | 1.76% | - |
| Oct 13, 2025 | 128.20 | 128.20 | 128.20 | 128.20 | 128.20 | 4.19% | - |
| Oct 10, 2025 | 123.05 | 123.05 | 123.05 | 123.05 | 123.05 | -7.41% | - |
| Oct 9, 2025 | 132.90 | 132.90 | 132.90 | 132.90 | 132.90 | 0.91% | - |
| Oct 8, 2025 | 131.70 | 131.70 | 131.70 | 131.70 | 131.70 | 1.35% | - |
| Oct 7, 2025 | 129.95 | 129.95 | 129.95 | 129.95 | 129.95 | -1.03% | - |
| Oct 6, 2025 | 131.30 | 131.30 | 131.30 | 131.30 | 131.30 | -2.31% | - |
| Oct 3, 2025 | 134.40 | 134.40 | 134.40 | 134.40 | 134.40 | 1.63% | - |
| Oct 2, 2025 | 132.25 | 132.25 | 132.25 | 132.25 | 132.25 | 2.01% | - |
| Oct 1, 2025 | 129.65 | 129.65 | 129.65 | 129.65 | 129.65 | -1.71% | - |
| Sep 30, 2025 | 131.90 | 131.90 | 131.90 | 131.90 | 131.90 | 0.27% | - |
| Sep 29, 2025 | 131.55 | 131.55 | 131.55 | 131.55 | 131.55 | -0.11% | - |
| Sep 26, 2025 | 131.70 | 131.70 | 131.70 | 131.70 | 131.70 | 2.33% | - |
| Sep 25, 2025 | 128.70 | 128.70 | 128.70 | 128.70 | 128.70 | -3.05% | - |
| Sep 24, 2025 | 132.75 | 132.75 | 132.75 | 132.75 | 132.75 | 1.22% | - |
| Sep 23, 2025 | 131.15 | 131.15 | 131.15 | 131.15 | 131.15 | 1.47% | - |
| Sep 22, 2025 | 129.25 | 129.25 | 129.25 | 129.25 | 129.25 | -0.35% | - |
| Sep 19, 2025 | 129.70 | 129.70 | 129.70 | 129.70 | 129.70 | -0.19% | - |
| Sep 18, 2025 | 129.95 | 129.95 | 129.95 | 129.95 | 129.95 | 1.64% | - |
| Sep 17, 2025 | 127.85 | 127.85 | 127.85 | 127.85 | 127.85 | 2.94% | - |
| Sep 16, 2025 | 124.20 | 124.20 | 124.20 | 124.20 | 124.20 | -0.44% | - |
| Sep 15, 2025 | 124.75 | 124.75 | 124.75 | 124.75 | 124.75 | 2.97% | - |
| Sep 12, 2025 | 121.15 | 121.15 | 121.15 | 121.15 | 121.15 | -1.86% | - |
| Sep 11, 2025 | 123.45 | 123.45 | 123.45 | 123.45 | 123.45 | -0.36% | - |
| Sep 10, 2025 | 123.90 | 123.90 | 123.90 | 123.90 | 123.90 | 2.14% | - |
| Sep 9, 2025 | 121.30 | 121.30 | 121.30 | 121.30 | 121.30 | -6.33% | - |
| Sep 8, 2025 | 129.50 | 129.50 | 129.50 | 129.50 | 129.50 | -1.15% | - |
| Sep 5, 2025 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 0.38% | - |
| Sep 4, 2025 | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | 1.71% | - |
| Sep 3, 2025 | 128.30 | 128.30 | 128.30 | 128.30 | 128.30 | 0.79% | - |
| Sep 2, 2025 | 120.35 | 120.35 | 120.35 | 127.30 | 127.30 | 2.45% | 6 |
| Sep 1, 2025 | 124.25 | 124.25 | 124.25 | 124.25 | 124.25 | - | - |
| Aug 29, 2025 | 124.25 | 124.25 | 124.25 | 124.25 | 124.25 | -2.74% | - |
| Aug 28, 2025 | 130.05 | 130.05 | 130.05 | 127.75 | 127.75 | 3.11% | 6 |
| Aug 27, 2025 | 123.90 | 123.90 | 123.90 | 123.90 | 123.90 | 1.06% | - |
| Aug 26, 2025 | 122.60 | 122.60 | 122.60 | 122.60 | 122.60 | 1.32% | - |
| Aug 25, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | -0.21% | - |
| Aug 22, 2025 | 121.25 | 121.25 | 121.25 | 121.25 | 121.25 | 3.06% | - |
| Aug 21, 2025 | 117.65 | 117.65 | 117.65 | 117.65 | 117.65 | -2.41% | - |
| Aug 20, 2025 | 120.55 | 120.55 | 120.55 | 120.55 | 120.55 | -0.29% | - |
| Aug 19, 2025 | 120.90 | 120.90 | 120.90 | 120.90 | 120.90 | 1.98% | - |
| Aug 18, 2025 | 118.55 | 118.55 | 118.55 | 118.55 | 118.55 | 2.64% | - |
| Aug 14, 2025 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | -2.74% | - |
| Aug 13, 2025 | 118.75 | 118.75 | 118.75 | 118.75 | 118.75 | 0.81% | - |
| Aug 12, 2025 | 117.80 | 117.80 | 117.80 | 117.80 | 117.80 | 2.35% | - |
| Aug 11, 2025 | 115.10 | 115.10 | 115.10 | 115.10 | 115.10 | 0.83% | - |
| Aug 8, 2025 | 114.15 | 114.15 | 114.15 | 114.15 | 114.15 | -0.26% | - |
| Aug 7, 2025 | 114.45 | 114.45 | 114.45 | 114.45 | 114.45 | -2.10% | - |
| Aug 6, 2025 | 116.90 | 116.90 | 116.90 | 116.90 | 116.90 | -0.72% | - |
| Aug 5, 2025 | 117.75 | 117.75 | 117.75 | 117.75 | 117.75 | 0.56% | - |
| Aug 4, 2025 | 117.10 | 117.10 | 117.10 | 117.10 | 117.10 | 1.91% | - |
| Aug 1, 2025 | 114.90 | 114.90 | 114.90 | 114.90 | 114.90 | -3.97% | - |
| Jul 31, 2025 | 119.65 | 119.65 | 119.65 | 119.65 | 119.65 | -0.75% | - |
| Jul 30, 2025 | 120.55 | 120.55 | 120.55 | 120.55 | 120.55 | -0.45% | - |
| Jul 29, 2025 | 121.10 | 121.10 | 121.10 | 121.10 | 121.10 | 0.29% | - |
| Jul 28, 2025 | 120.75 | 120.75 | 120.75 | 120.75 | 120.75 | 1.56% | - |
| Jul 25, 2025 | 118.90 | 118.90 | 118.90 | 118.90 | 118.90 | 1.06% | - |
| Jul 24, 2025 | 117.65 | 117.65 | 117.65 | 117.65 | 117.65 | -0.25% | - |
| Jul 23, 2025 | 117.95 | 117.95 | 117.95 | 117.95 | 117.95 | -0.17% | - |
| Jul 22, 2025 | 118.15 | 118.15 | 118.15 | 118.15 | 118.15 | -1.75% | - |
| Jul 21, 2025 | 120.25 | 120.25 | 120.25 | 120.25 | 120.25 | 1.43% | - |
| Jul 18, 2025 | 118.55 | 118.55 | 118.55 | 118.55 | 118.55 | -0.55% | - |