Sixt SE (VIE:SIX2)
Austria
· Delayed Price · Currency is EUR 67.75
+3.25 (5.04%)
At close: Mar 5, 2026
Sixt SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 64.70 | 67.75 | 64.70 | 67.75 | 67.75 | 5.04% | 278 |
| Mar 4, 2026 | 63.35 | 65.65 | 63.35 | 64.50 | 64.50 | 5.48% | 50 |
| Mar 3, 2026 | 62.30 | 62.30 | 61.15 | 61.15 | 61.15 | -3.32% | 108 |
| Mar 2, 2026 | 63.80 | 64.15 | 62.90 | 63.25 | 63.25 | -4.17% | 540 |
| Feb 27, 2026 | 65.90 | 66.00 | 65.50 | 66.00 | 66.00 | 0.38% | - |
| Feb 26, 2026 | 65.05 | 65.75 | 65.05 | 65.75 | 65.75 | 1.39% | - |
| Feb 25, 2026 | 64.50 | 65.20 | 64.50 | 64.85 | 64.85 | 0.62% | - |
| Feb 24, 2026 | 65.30 | 65.30 | 64.45 | 64.45 | 64.45 | -0.85% | - |
| Feb 23, 2026 | 66.05 | 66.05 | 65.00 | 65.00 | 65.00 | -1.37% | 100 |
| Feb 20, 2026 | 66.20 | 66.20 | 65.60 | 65.90 | 65.90 | -0.08% | - |
| Feb 19, 2026 | 67.15 | 67.15 | 65.95 | 65.95 | 65.95 | -2.01% | - |
| Feb 18, 2026 | 66.85 | 67.30 | 66.55 | 67.30 | 67.30 | 0.52% | - |
| Feb 17, 2026 | 64.75 | 66.95 | 64.75 | 66.95 | 66.95 | 2.37% | - |
| Feb 16, 2026 | 65.70 | 65.80 | 65.40 | 65.40 | 65.40 | 0.08% | - |
| Feb 13, 2026 | 65.35 | 65.85 | 65.35 | 65.35 | 65.35 | -0.08% | - |
| Feb 12, 2026 | 66.65 | 67.05 | 65.40 | 65.40 | 65.40 | -1.65% | - |
| Feb 11, 2026 | 67.40 | 67.50 | 66.50 | 66.50 | 66.50 | -1.85% | - |
| Feb 10, 2026 | 67.85 | 67.85 | 67.55 | 67.75 | 67.75 | 0.30% | - |
| Feb 9, 2026 | 67.70 | 68.05 | 67.55 | 67.55 | 67.55 | 0.22% | - |
| Feb 6, 2026 | 67.30 | 67.40 | 66.60 | 67.40 | 67.40 | -0.52% | - |
| Feb 5, 2026 | 67.70 | 67.75 | 67.30 | 67.75 | 67.75 | -0.15% | - |
| Feb 4, 2026 | 66.50 | 67.85 | 66.50 | 67.85 | 67.85 | 2.18% | - |
| Feb 3, 2026 | 67.35 | 67.35 | 66.00 | 66.40 | 66.40 | -1.56% | - |
| Feb 2, 2026 | 66.20 | 68.75 | 66.20 | 67.45 | 67.45 | 0.60% | 1 |
| Jan 30, 2026 | 67.20 | 67.25 | 67.00 | 67.05 | 67.05 | -0.07% | - |
| Jan 29, 2026 | 68.05 | 68.05 | 67.10 | 67.10 | 67.10 | -1.11% | - |
| Jan 28, 2026 | 68.00 | 68.10 | 67.35 | 67.85 | 67.85 | -0.51% | - |
| Jan 27, 2026 | 69.00 | 69.00 | 67.95 | 68.20 | 68.20 | -0.80% | - |
| Jan 26, 2026 | 68.95 | 69.15 | 68.60 | 68.75 | 68.75 | -0.43% | - |
| Jan 23, 2026 | 68.85 | 69.05 | 68.60 | 69.05 | 69.05 | -0.22% | - |
| Jan 22, 2026 | 68.10 | 69.20 | 68.10 | 69.20 | 69.20 | 3.05% | - |
| Jan 21, 2026 | 66.55 | 67.30 | 66.25 | 67.15 | 67.15 | 0.83% | 108 |
| Jan 20, 2026 | 66.95 | 67.00 | 66.20 | 66.60 | 66.60 | -1.26% | - |
| Jan 19, 2026 | 66.95 | 67.95 | 66.95 | 67.45 | 67.45 | -0.95% | - |
| Jan 16, 2026 | 68.60 | 68.60 | 67.90 | 68.10 | 68.10 | -1.30% | - |
| Jan 15, 2026 | 68.45 | 69.25 | 68.15 | 69.00 | 69.00 | 1.47% | - |
| Jan 14, 2026 | 71.45 | 71.45 | 68.00 | 68.00 | 68.00 | -5.42% | - |
| Jan 13, 2026 | 72.95 | 72.95 | 71.90 | 71.90 | 71.90 | -1.03% | 108 |
| Jan 12, 2026 | 72.90 | 72.90 | 72.65 | 72.65 | 72.65 | -0.27% | - |
| Jan 9, 2026 | 72.25 | 73.15 | 72.25 | 72.85 | 72.85 | 1.46% | - |
| Jan 8, 2026 | 72.05 | 72.05 | 71.70 | 71.80 | 71.80 | - | - |
| Jan 7, 2026 | 71.65 | 72.25 | 71.65 | 71.80 | 71.80 | 0.07% | - |
| Jan 6, 2026 | 71.50 | 71.75 | 70.45 | 71.75 | 71.75 | 0.84% | - |
| Jan 5, 2026 | 71.10 | 71.15 | 70.10 | 71.15 | 71.15 | 0.42% | 46 |
| Jan 2, 2026 | 71.05 | 71.05 | 70.30 | 70.85 | 70.85 | 0.78% | - |
| Dec 30, 2025 | 69.75 | 70.30 | 69.75 | 70.30 | 70.30 | 0.79% | - |
| Dec 29, 2025 | 70.05 | 70.15 | 69.75 | 69.75 | 69.75 | - | - |
| Dec 23, 2025 | 69.25 | 69.85 | 69.25 | 69.75 | 69.75 | 0.50% | - |
| Dec 22, 2025 | 69.45 | 69.60 | 69.00 | 69.40 | 69.40 | -0.36% | - |
| Dec 19, 2025 | 69.85 | 69.85 | 69.40 | 69.65 | 69.65 | 0.58% | - |
| Dec 18, 2025 | 69.55 | 69.60 | 69.25 | 69.25 | 69.25 | -0.57% | - |
| Dec 17, 2025 | 69.85 | 69.85 | 69.60 | 69.65 | 69.65 | -0.71% | - |
| Dec 16, 2025 | 69.85 | 70.80 | 69.85 | 70.15 | 70.15 | 0.43% | - |
| Dec 15, 2025 | 70.55 | 70.60 | 69.85 | 69.85 | 69.85 | -0.78% | - |
| Dec 12, 2025 | 70.80 | 71.20 | 70.40 | 70.40 | 70.40 | -0.35% | 10 |
| Dec 11, 2025 | 69.60 | 70.65 | 69.60 | 70.65 | 70.65 | 0.78% | 91 |
| Dec 10, 2025 | 70.30 | 70.30 | 70.00 | 70.10 | 70.10 | -0.21% | - |
| Dec 9, 2025 | 70.00 | 70.25 | 69.40 | 70.25 | 70.25 | 0.21% | - |
| Dec 8, 2025 | 70.30 | 70.40 | 70.10 | 70.10 | 70.10 | -0.43% | - |
| Dec 5, 2025 | 70.85 | 70.90 | 70.40 | 70.40 | 70.40 | 0.07% | 7 |
| Dec 4, 2025 | 70.15 | 70.80 | 70.15 | 70.35 | 70.35 | 1.44% | - |
| Dec 3, 2025 | 69.35 | 69.60 | 69.10 | 69.35 | 69.35 | - | - |
| Dec 2, 2025 | 70.20 | 70.20 | 69.10 | 69.35 | 69.35 | -0.93% | 165 |
| Dec 1, 2025 | 70.15 | 70.15 | 69.40 | 70.00 | 70.00 | -0.71% | - |
| Nov 28, 2025 | 70.25 | 70.50 | 70.15 | 70.50 | 70.50 | -0.21% | - |
| Nov 27, 2025 | 69.95 | 70.65 | 69.95 | 70.65 | 70.65 | 0.71% | - |
| Nov 26, 2025 | 70.60 | 70.60 | 69.90 | 70.15 | 70.15 | -0.28% | - |
| Nov 25, 2025 | 69.30 | 70.35 | 69.30 | 70.35 | 70.35 | 0.93% | - |
| Nov 24, 2025 | 69.65 | 70.15 | 69.20 | 69.70 | 69.70 | 1.53% | - |
| Nov 21, 2025 | 68.80 | 68.85 | 68.65 | 68.65 | 68.65 | -0.87% | - |
| Nov 20, 2025 | 70.45 | 70.45 | 69.25 | 69.25 | 69.25 | -0.43% | - |
| Nov 19, 2025 | 69.10 | 69.95 | 69.10 | 69.55 | 69.55 | 1.38% | - |
| Nov 18, 2025 | 69.85 | 69.85 | 68.60 | 68.60 | 68.60 | -2.49% | 129 |
| Nov 17, 2025 | 72.00 | 72.00 | 70.35 | 70.35 | 70.35 | -0.07% | - |
| Nov 14, 2025 | 71.55 | 71.55 | 70.40 | 70.40 | 70.40 | -4.93% | - |
| Nov 13, 2025 | 75.15 | 76.30 | 74.05 | 74.05 | 74.05 | -3.27% | 273 |
| Nov 12, 2025 | 75.30 | 76.55 | 75.30 | 76.55 | 76.55 | 2.48% | - |
| Nov 11, 2025 | 74.70 | 74.70 | 74.15 | 74.70 | 74.70 | 0.54% | - |
| Nov 10, 2025 | 75.05 | 75.80 | 74.30 | 74.30 | 74.30 | 0.27% | - |
| Nov 7, 2025 | 75.00 | 75.00 | 74.05 | 74.10 | 74.10 | -1.27% | - |
| Nov 6, 2025 | 75.10 | 75.10 | 74.85 | 75.05 | 75.05 | -0.07% | - |
| Nov 5, 2025 | 74.35 | 75.25 | 74.35 | 75.10 | 75.10 | 0.54% | - |
| Nov 4, 2025 | 74.95 | 74.95 | 74.25 | 74.70 | 74.70 | -2.03% | 200 |
| Nov 3, 2025 | 76.15 | 76.90 | 76.15 | 76.25 | 76.25 | -0.20% | - |
| Oct 31, 2025 | 76.95 | 76.95 | 76.10 | 76.40 | 76.40 | -0.39% | - |
| Oct 30, 2025 | 76.25 | 77.55 | 76.25 | 76.70 | 76.70 | 1.19% | 101 |
| Oct 29, 2025 | 77.55 | 77.55 | 75.80 | 75.80 | 75.80 | -2.63% | 14 |
| Oct 28, 2025 | 76.75 | 77.85 | 76.75 | 77.85 | 77.85 | 2.84% | - |
| Oct 27, 2025 | 77.55 | 78.75 | 75.70 | 75.70 | 75.70 | -1.94% | - |
| Oct 24, 2025 | 77.50 | 77.50 | 76.80 | 77.20 | 77.20 | 2.05% | - |
| Oct 23, 2025 | 74.85 | 76.00 | 74.85 | 75.65 | 75.65 | 1.48% | - |
| Oct 22, 2025 | 73.70 | 74.55 | 73.55 | 74.55 | 74.55 | 1.08% | - |
| Oct 21, 2025 | 74.50 | 74.50 | 73.65 | 73.75 | 73.75 | -0.74% | - |
| Oct 20, 2025 | 74.05 | 74.30 | 74.05 | 74.30 | 74.30 | 0.54% | - |
| Oct 17, 2025 | 74.30 | 74.55 | 73.70 | 73.90 | 73.90 | -1.53% | - |
| Oct 16, 2025 | 75.80 | 75.80 | 74.75 | 75.05 | 75.05 | -0.79% | - |
| Oct 15, 2025 | 76.05 | 76.45 | 75.65 | 75.65 | 75.65 | -0.85% | - |
| Oct 14, 2025 | 76.90 | 76.90 | 75.75 | 76.30 | 76.30 | -0.84% | - |
| Oct 13, 2025 | 76.90 | 77.00 | 76.60 | 76.95 | 76.95 | 0.33% | - |
| Oct 10, 2025 | 79.00 | 79.05 | 76.70 | 76.70 | 76.70 | -4.01% | - |