Five Below, Inc. (FRA:6F1)
Germany
· Delayed Price · Currency is EUR 151.75
+7.45 (5.16%)
Last updated: Dec 5, 2025, 5:00 PM CET
Five Below Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 143.35 | 151.75 | 143.35 | 148.90 | 148.90 | 3.19% | 13 |
| Dec 4, 2025 | 141.80 | 144.30 | 138.65 | 144.30 | 144.30 | 3.96% | - |
| Dec 3, 2025 | 136.30 | 141.55 | 136.30 | 138.80 | 138.80 | 1.68% | - |
| Dec 2, 2025 | 138.20 | 138.45 | 136.50 | 136.50 | 136.50 | -1.52% | 85 |
| Dec 1, 2025 | 140.30 | 140.40 | 138.60 | 138.60 | 138.60 | -1.67% | - |
| Nov 28, 2025 | 143.25 | 143.25 | 140.95 | 140.95 | 140.95 | -1.36% | - |
| Nov 27, 2025 | 142.90 | 142.95 | 142.90 | 142.90 | 142.90 | -0.35% | - |
| Nov 26, 2025 | 140.20 | 143.40 | 140.20 | 143.40 | 143.40 | 1.85% | - |
| Nov 25, 2025 | 135.40 | 141.85 | 135.40 | 140.80 | 140.80 | 3.42% | - |
| Nov 24, 2025 | 133.70 | 137.80 | 133.70 | 136.15 | 136.15 | 1.42% | 85 |
| Nov 21, 2025 | 128.75 | 135.60 | 128.75 | 134.25 | 134.25 | 3.55% | - |
| Nov 20, 2025 | 128.65 | 133.10 | 128.65 | 129.65 | 129.65 | 1.17% | - |
| Nov 19, 2025 | 126.40 | 128.90 | 126.40 | 128.15 | 128.15 | 0.75% | - |
| Nov 18, 2025 | 125.75 | 128.85 | 125.20 | 127.20 | 127.20 | 0.51% | - |
| Nov 17, 2025 | 125.80 | 128.50 | 125.80 | 126.55 | 126.55 | 0.36% | 85 |
| Nov 14, 2025 | 125.30 | 127.75 | 124.45 | 126.10 | 126.10 | 0.08% | 90 |
| Nov 13, 2025 | 131.25 | 131.25 | 125.25 | 126.00 | 126.00 | -4.33% | - |
| Nov 12, 2025 | 128.80 | 131.95 | 128.80 | 131.70 | 131.70 | 2.09% | - |
| Nov 11, 2025 | 131.05 | 131.05 | 126.00 | 129.00 | 129.00 | -1.86% | 90 |
| Nov 10, 2025 | 131.00 | 133.35 | 129.65 | 131.45 | 131.45 | -0.04% | - |
| Nov 7, 2025 | 129.45 | 131.50 | 125.15 | 131.50 | 131.50 | 1.27% | - |
| Nov 6, 2025 | 134.40 | 134.40 | 129.75 | 129.85 | 129.85 | -4.59% | - |
| Nov 5, 2025 | 135.25 | 139.90 | 133.00 | 136.10 | 136.10 | 0.26% | - |
| Nov 4, 2025 | 135.50 | 136.40 | 133.90 | 135.75 | 135.75 | -1.09% | 120 |
| Nov 3, 2025 | 135.20 | 137.50 | 135.20 | 137.25 | 137.25 | 1.44% | 90 |
| Oct 31, 2025 | 136.00 | 136.45 | 135.30 | 135.30 | 135.30 | -1.38% | - |
| Oct 30, 2025 | 137.80 | 137.80 | 135.70 | 137.20 | 137.20 | -0.69% | - |
| Oct 29, 2025 | 136.90 | 138.70 | 136.60 | 138.15 | 138.15 | 1.10% | - |
| Oct 28, 2025 | 137.75 | 139.15 | 134.00 | 136.65 | 136.65 | -0.94% | - |
| Oct 27, 2025 | 134.40 | 138.05 | 134.40 | 137.95 | 137.95 | 3.02% | - |
| Oct 24, 2025 | 134.65 | 135.25 | 133.85 | 133.90 | 133.90 | 0.11% | - |
| Oct 23, 2025 | 129.60 | 134.55 | 129.60 | 133.75 | 133.75 | 2.85% | - |
| Oct 22, 2025 | 130.80 | 131.05 | 129.65 | 130.05 | 130.05 | -1.14% | - |
| Oct 21, 2025 | 133.15 | 134.25 | 131.40 | 131.55 | 131.55 | -1.61% | - |
| Oct 20, 2025 | 131.55 | 135.10 | 131.55 | 133.70 | 133.70 | 1.36% | - |
| Oct 17, 2025 | 128.15 | 131.90 | 128.15 | 131.90 | 131.90 | 1.97% | - |
| Oct 16, 2025 | 130.05 | 130.25 | 128.50 | 129.35 | 129.35 | -0.50% | - |
| Oct 15, 2025 | 128.40 | 132.00 | 128.40 | 130.00 | 130.00 | 1.01% | - |
| Oct 14, 2025 | 128.95 | 129.95 | 126.95 | 128.70 | 128.70 | -1.38% | - |
| Oct 13, 2025 | 116.45 | 130.50 | 116.45 | 130.50 | 130.50 | 10.22% | 90 |
| Oct 10, 2025 | 129.75 | 129.75 | 118.40 | 118.40 | 118.40 | -9.10% | - |
| Oct 9, 2025 | 131.15 | 132.45 | 130.25 | 130.25 | 130.25 | -1.33% | - |
| Oct 8, 2025 | 127.00 | 132.05 | 127.00 | 132.00 | 132.00 | 4.06% | - |
| Oct 7, 2025 | 130.30 | 130.30 | 123.95 | 126.85 | 126.85 | -2.83% | - |
| Oct 6, 2025 | 132.25 | 132.25 | 130.55 | 130.55 | 130.55 | -1.32% | - |
| Oct 3, 2025 | 132.95 | 133.25 | 131.25 | 132.30 | 132.30 | -0.64% | - |
| Oct 2, 2025 | 131.15 | 133.15 | 131.15 | 133.15 | 133.15 | 1.14% | - |
| Oct 1, 2025 | 130.10 | 132.30 | 128.10 | 131.65 | 131.65 | 0.23% | - |
| Sep 30, 2025 | 131.30 | 132.35 | 129.90 | 131.35 | 131.35 | 0.04% | - |
| Sep 29, 2025 | 131.35 | 131.60 | 130.55 | 131.30 | 131.30 | -0.64% | - |
| Sep 26, 2025 | 129.05 | 132.15 | 128.90 | 132.15 | 132.15 | 1.50% | - |
| Sep 25, 2025 | 130.45 | 130.45 | 128.75 | 130.20 | 130.20 | -0.57% | - |
| Sep 24, 2025 | 130.40 | 132.30 | 130.20 | 130.95 | 130.95 | 0.27% | - |
| Sep 23, 2025 | 129.45 | 131.15 | 128.85 | 130.60 | 130.60 | 0.69% | - |
| Sep 22, 2025 | 130.15 | 130.15 | 128.10 | 129.70 | 129.70 | 0.58% | 8 |
| Sep 19, 2025 | 131.15 | 131.15 | 127.95 | 128.95 | 128.95 | -2.01% | - |
| Sep 18, 2025 | 125.40 | 131.60 | 125.40 | 131.60 | 131.60 | 4.69% | - |
| Sep 17, 2025 | 124.75 | 127.70 | 124.75 | 125.70 | 125.70 | 0.24% | - |
| Sep 16, 2025 | 123.15 | 125.40 | 122.60 | 125.40 | 125.40 | 0.48% | - |
| Sep 15, 2025 | 118.55 | 124.85 | 118.55 | 124.80 | 124.80 | 4.96% | - |
| Sep 12, 2025 | 123.40 | 123.40 | 118.50 | 118.90 | 118.90 | -3.80% | - |
| Sep 11, 2025 | 123.95 | 124.55 | 123.10 | 123.60 | 123.60 | -1.04% | - |
| Sep 10, 2025 | 121.15 | 124.90 | 121.15 | 124.90 | 124.90 | 2.17% | - |
| Sep 9, 2025 | 127.65 | 127.65 | 120.60 | 122.25 | 122.25 | -4.27% | - |
| Sep 8, 2025 | 130.05 | 130.05 | 127.70 | 127.70 | 127.70 | -2.15% | - |
| Sep 5, 2025 | 130.15 | 131.10 | 129.65 | 130.50 | 130.50 | -0.46% | - |
| Sep 4, 2025 | 128.50 | 132.30 | 128.50 | 131.10 | 131.10 | 1.59% | - |
| Sep 3, 2025 | 127.30 | 129.05 | 127.30 | 129.05 | 129.05 | 0.51% | - |
| Sep 2, 2025 | 123.05 | 128.40 | 122.45 | 128.40 | 128.40 | 4.31% | - |
| Sep 1, 2025 | 122.80 | 123.20 | 122.80 | 123.10 | 123.10 | -0.08% | - |
| Aug 29, 2025 | 127.40 | 127.40 | 122.00 | 123.20 | 123.20 | -4.01% | - |
| Aug 28, 2025 | 125.10 | 129.35 | 125.10 | 128.35 | 128.35 | 3.97% | - |
| Aug 27, 2025 | 121.35 | 124.65 | 121.35 | 123.45 | 123.45 | 1.69% | - |
| Aug 26, 2025 | 119.75 | 122.65 | 119.75 | 121.40 | 121.40 | 0.46% | - |
| Aug 25, 2025 | 120.25 | 121.40 | 119.95 | 120.85 | 120.85 | -0.04% | - |
| Aug 22, 2025 | 121.45 | 122.30 | 119.75 | 120.90 | 120.90 | -0.82% | - |
| Aug 21, 2025 | 118.70 | 121.90 | 116.75 | 121.90 | 121.90 | 2.14% | - |
| Aug 20, 2025 | 120.50 | 120.50 | 118.70 | 119.35 | 119.35 | -1.20% | - |
| Aug 19, 2025 | 120.70 | 120.95 | 120.15 | 120.80 | 120.80 | - | - |
| Aug 18, 2025 | 114.60 | 120.85 | 114.60 | 120.80 | 120.80 | 5.27% | 12 |
| Aug 15, 2025 | 115.20 | 115.20 | 113.90 | 114.75 | 114.75 | -0.26% | - |
| Aug 14, 2025 | 117.20 | 117.20 | 113.85 | 115.05 | 115.05 | -2.13% | - |
| Aug 13, 2025 | 117.20 | 118.20 | 117.05 | 117.55 | 117.55 | -0.08% | - |
| Aug 12, 2025 | 112.85 | 118.15 | 112.85 | 117.65 | 117.65 | 4.07% | - |
| Aug 11, 2025 | 113.80 | 116.15 | 113.05 | 113.05 | 113.05 | -1.01% | - |
| Aug 8, 2025 | 113.20 | 114.20 | 113.05 | 114.20 | 114.20 | 0.57% | 40 |
| Aug 7, 2025 | 115.30 | 115.70 | 113.55 | 113.55 | 113.55 | -1.90% | - |
| Aug 6, 2025 | 116.90 | 116.90 | 115.30 | 115.75 | 115.75 | -1.11% | - |
| Aug 5, 2025 | 117.55 | 118.00 | 116.70 | 117.05 | 117.05 | -0.38% | - |
| Aug 4, 2025 | 114.65 | 117.75 | 114.65 | 117.50 | 117.50 | 2.71% | - |
| Aug 1, 2025 | 118.25 | 118.25 | 112.60 | 114.40 | 114.40 | -3.87% | - |
| Jul 31, 2025 | 120.90 | 120.90 | 118.35 | 119.00 | 119.00 | -1.73% | - |
| Jul 30, 2025 | 120.00 | 121.35 | 119.75 | 121.10 | 121.10 | 0.62% | - |
| Jul 29, 2025 | 122.35 | 122.35 | 120.35 | 120.35 | 120.35 | -1.88% | - |
| Jul 28, 2025 | 117.75 | 122.85 | 117.75 | 122.65 | 122.65 | 4.16% | - |
| Jul 25, 2025 | 116.05 | 119.05 | 116.05 | 117.75 | 117.75 | 1.46% | - |
| Jul 24, 2025 | 117.15 | 118.20 | 115.90 | 116.05 | 116.05 | -1.40% | - |
| Jul 23, 2025 | 118.55 | 118.55 | 116.10 | 117.70 | 117.70 | -0.72% | - |
| Jul 22, 2025 | 118.85 | 119.20 | 117.75 | 118.55 | 118.55 | -0.63% | - |
| Jul 21, 2025 | 119.60 | 120.45 | 118.95 | 119.30 | 119.30 | -0.79% | - |