Sixt SE (BIT:1SIX)
Italy
· Delayed Price · Currency is EUR 70.90
+0.50 (0.71%)
At close: Dec 5, 2025
Sixt SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 70.90 | 70.90 | 70.90 | 70.90 | 70.90 | 0.71% | - |
| Dec 4, 2025 | 70.40 | 70.40 | 70.40 | 70.40 | 70.40 | 1.81% | - |
| Dec 3, 2025 | 69.15 | 69.15 | 69.15 | 69.15 | 69.15 | 0.22% | - |
| Dec 2, 2025 | 69.15 | 69.15 | 69.15 | 69.00 | 69.00 | -1.36% | 258 |
| Dec 1, 2025 | 69.95 | 69.95 | 69.95 | 69.95 | 69.95 | -0.78% | - |
| Nov 28, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | -0.14% | - |
| Nov 27, 2025 | 70.60 | 70.60 | 70.60 | 70.60 | 70.60 | 0.79% | - |
| Nov 26, 2025 | 70.20 | 70.20 | 70.20 | 70.05 | 70.05 | -0.28% | 35 |
| Nov 25, 2025 | 70.25 | 70.25 | 70.25 | 70.25 | 70.25 | 0.79% | - |
| Nov 24, 2025 | 75.55 | 75.55 | 69.70 | 69.70 | 69.70 | 1.38% | 41 |
| Nov 21, 2025 | 68.75 | 68.75 | 68.75 | 68.75 | 68.75 | -0.65% | - |
| Nov 20, 2025 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | -0.65% | - |
| Nov 19, 2025 | 69.65 | 69.65 | 69.65 | 69.65 | 69.65 | 1.53% | - |
| Nov 18, 2025 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | -2.42% | - |
| Nov 17, 2025 | 70.30 | 70.30 | 70.30 | 70.30 | 70.30 | -1.75% | - |
| Nov 14, 2025 | 71.80 | 71.80 | 71.80 | 71.55 | 71.55 | -1.72% | 84 |
| Nov 13, 2025 | 74.85 | 76.35 | 74.85 | 72.80 | 72.80 | -4.77% | 474 |
| Nov 12, 2025 | 76.45 | 76.45 | 76.45 | 76.45 | 76.45 | 2.48% | - |
| Nov 11, 2025 | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | 0.47% | - |
| Nov 10, 2025 | 74.25 | 74.25 | 74.25 | 74.25 | 74.25 | 0.27% | - |
| Nov 7, 2025 | 74.05 | 74.05 | 74.05 | 74.05 | 74.05 | -0.40% | - |
| Nov 6, 2025 | 74.35 | 74.35 | 74.35 | 74.35 | 74.35 | -0.93% | - |
| Nov 5, 2025 | 75.05 | 75.05 | 75.05 | 75.05 | 75.05 | 0.67% | - |
| Nov 4, 2025 | 74.55 | 74.55 | 74.55 | 74.55 | 74.55 | -1.97% | - |
| Nov 3, 2025 | 76.05 | 76.05 | 76.05 | 76.05 | 76.05 | -0.59% | - |
| Oct 31, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | -0.46% | - |
| Oct 30, 2025 | 76.85 | 76.85 | 76.85 | 76.85 | 76.85 | 1.79% | - |
| Oct 29, 2025 | 76.85 | 76.85 | 76.25 | 75.50 | 75.50 | -2.33% | 306 |
| Oct 28, 2025 | 77.30 | 77.30 | 77.30 | 77.30 | 77.30 | 2.11% | - |
| Oct 27, 2025 | 75.70 | 75.70 | 75.70 | 75.70 | 75.70 | -2.01% | - |
| Oct 24, 2025 | 77.25 | 77.25 | 77.25 | 77.25 | 77.25 | 1.64% | - |
| Oct 23, 2025 | 75.80 | 75.80 | 75.80 | 76.00 | 76.00 | 1.88% | 10 |
| Oct 22, 2025 | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | 1.15% | - |
| Oct 21, 2025 | 73.75 | 73.75 | 73.75 | 73.75 | 73.75 | -0.81% | - |
| Oct 20, 2025 | 73.85 | 73.85 | 73.85 | 74.35 | 74.35 | 0.54% | 7 |
| Oct 17, 2025 | 73.95 | 73.95 | 73.95 | 73.95 | 73.95 | -1.53% | - |
| Oct 16, 2025 | 75.10 | 75.10 | 75.10 | 75.10 | 75.10 | -1.05% | - |
| Oct 15, 2025 | 75.90 | 75.90 | 75.90 | 75.90 | 75.90 | -0.59% | - |
| Oct 14, 2025 | 76.35 | 76.35 | 76.35 | 76.35 | 76.35 | -1.17% | - |
| Oct 13, 2025 | 77.25 | 77.25 | 77.25 | 77.25 | 77.25 | 0.91% | - |
| Oct 10, 2025 | 76.55 | 76.55 | 76.55 | 76.55 | 76.55 | -3.83% | - |
| Oct 9, 2025 | 79.60 | 79.60 | 79.60 | 79.60 | 79.60 | -0.19% | - |
| Oct 8, 2025 | 79.75 | 79.75 | 79.75 | 79.75 | 79.75 | -0.87% | - |
| Oct 7, 2025 | 80.45 | 80.45 | 80.45 | 80.45 | 80.45 | -0.98% | - |
| Oct 6, 2025 | 81.25 | 81.25 | 81.25 | 81.25 | 81.25 | -0.98% | - |
| Oct 3, 2025 | 82.05 | 82.05 | 82.05 | 82.05 | 82.05 | 0.43% | - |
| Oct 2, 2025 | 81.70 | 81.70 | 81.70 | 81.70 | 81.70 | -1.68% | - |
| Oct 1, 2025 | 83.10 | 83.10 | 83.10 | 83.10 | 83.10 | 0.97% | - |
| Sep 30, 2025 | 82.30 | 82.30 | 82.30 | 82.30 | 82.30 | -0.36% | - |
| Sep 29, 2025 | 82.60 | 82.60 | 82.60 | 82.60 | 82.60 | -1.43% | - |
| Sep 26, 2025 | 83.80 | 83.80 | 83.80 | 83.80 | 83.80 | -0.53% | - |
| Sep 25, 2025 | 84.25 | 84.25 | 84.25 | 84.25 | 84.25 | 0.24% | - |
| Sep 24, 2025 | 84.05 | 84.05 | 84.05 | 84.05 | 84.05 | -1.75% | - |
| Sep 23, 2025 | 86.30 | 86.30 | 86.30 | 85.55 | 85.55 | -0.41% | 89 |
| Sep 22, 2025 | 85.90 | 85.90 | 85.90 | 85.90 | 85.90 | -0.12% | - |
| Sep 19, 2025 | 86.60 | 86.60 | 85.95 | 86.00 | 86.00 | 0.53% | 20 |
| Sep 18, 2025 | 85.55 | 85.55 | 85.55 | 85.55 | 85.55 | 2.33% | - |
| Sep 17, 2025 | 83.60 | 83.60 | 83.60 | 83.60 | 83.60 | -0.71% | - |
| Sep 16, 2025 | 84.20 | 84.20 | 84.20 | 84.20 | 84.20 | -1.86% | - |
| Sep 15, 2025 | 85.80 | 85.80 | 85.80 | 85.80 | 85.80 | 0.18% | - |
| Sep 12, 2025 | 85.65 | 85.65 | 85.65 | 85.65 | 85.65 | 1.30% | - |
| Sep 11, 2025 | 84.55 | 84.55 | 84.55 | 84.55 | 84.55 | - | - |
| Sep 10, 2025 | 84.55 | 84.55 | 84.55 | 84.55 | 84.55 | -0.59% | - |
| Sep 9, 2025 | 85.05 | 85.05 | 85.05 | 85.05 | 85.05 | 0.06% | - |
| Sep 8, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 1.25% | - |
| Sep 5, 2025 | 83.95 | 83.95 | 83.95 | 83.95 | 83.95 | 4.16% | - |
| Sep 4, 2025 | 80.60 | 80.60 | 80.60 | 80.60 | 80.60 | -0.98% | - |
| Sep 3, 2025 | 81.40 | 81.40 | 81.40 | 81.40 | 81.40 | -0.85% | - |
| Sep 2, 2025 | 82.10 | 82.10 | 82.10 | 82.10 | 82.10 | -3.24% | - |
| Sep 1, 2025 | 84.85 | 84.85 | 84.85 | 84.85 | 84.85 | -0.24% | - |
| Aug 29, 2025 | 85.05 | 85.05 | 85.05 | 85.05 | 85.05 | -0.76% | - |
| Aug 28, 2025 | 85.70 | 85.70 | 85.70 | 85.70 | 85.70 | 0.94% | - |
| Aug 27, 2025 | 85.40 | 85.40 | 85.40 | 84.90 | 84.90 | -1.74% | 30 |
| Aug 26, 2025 | 86.40 | 86.40 | 86.40 | 86.40 | 86.40 | -1.54% | - |
| Aug 25, 2025 | 87.75 | 87.75 | 87.75 | 87.75 | 87.75 | -1.07% | - |
| Aug 22, 2025 | 88.70 | 88.70 | 88.70 | 88.70 | 88.70 | 2.13% | - |
| Aug 21, 2025 | 86.85 | 86.85 | 86.85 | 86.85 | 86.85 | -0.06% | - |
| Aug 20, 2025 | 86.90 | 86.90 | 86.90 | 86.90 | 86.90 | -1.19% | - |
| Aug 19, 2025 | 88.80 | 88.80 | 88.80 | 87.95 | 87.95 | -0.28% | 28 |
| Aug 18, 2025 | 88.20 | 88.20 | 88.20 | 88.20 | 88.20 | -1.73% | - |
| Aug 14, 2025 | 89.75 | 89.75 | 89.75 | 89.75 | 89.75 | 2.57% | - |
| Aug 13, 2025 | 89.70 | 91.75 | 89.70 | 87.50 | 87.50 | -6.32% | 296 |
| Aug 12, 2025 | 93.40 | 93.40 | 93.40 | 93.40 | 93.40 | 1.08% | - |
| Aug 11, 2025 | 92.40 | 92.40 | 92.40 | 92.40 | 92.40 | -0.32% | - |
| Aug 8, 2025 | 92.70 | 92.70 | 92.70 | 92.70 | 92.70 | 0.27% | - |
| Aug 7, 2025 | 92.45 | 92.45 | 92.45 | 92.45 | 92.45 | 1.20% | - |
| Aug 6, 2025 | 91.35 | 91.35 | 91.35 | 91.35 | 91.35 | -0.11% | - |
| Aug 5, 2025 | 91.45 | 91.45 | 91.45 | 91.45 | 91.45 | -0.05% | - |
| Aug 4, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | 4.33% | - |
| Aug 1, 2025 | 87.70 | 87.70 | 87.70 | 87.70 | 87.70 | -4.00% | - |
| Jul 31, 2025 | 91.25 | 91.25 | 91.20 | 91.35 | 91.35 | -0.22% | 175 |
| Jul 30, 2025 | 91.55 | 91.55 | 91.55 | 91.55 | 91.55 | -1.35% | - |
| Jul 29, 2025 | 92.80 | 92.80 | 92.80 | 92.80 | 92.80 | -1.07% | - |
| Jul 28, 2025 | 93.80 | 93.80 | 93.80 | 93.80 | 93.80 | -3.25% | - |
| Jul 25, 2025 | 96.95 | 96.95 | 96.95 | 96.95 | 96.95 | 0.05% | - |
| Jul 24, 2025 | 96.90 | 96.90 | 96.90 | 96.90 | 96.90 | 0.88% | - |
| Jul 23, 2025 | 96.05 | 96.05 | 96.05 | 96.05 | 96.05 | 1.16% | - |
| Jul 22, 2025 | 95.00 | 95.00 | 95.00 | 94.95 | 94.95 | 2.21% | 15 |
| Jul 21, 2025 | 94.85 | 94.85 | 94.85 | 92.90 | 92.90 | -4.52% | 106 |
| Jul 18, 2025 | 97.85 | 97.85 | 97.85 | 97.30 | 97.30 | -0.10% | 7 |