Sixt SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	66.45	66.45	66.45	66.45	66.45	-1.92%	-
Feb 10, 2026	67.75	67.75	67.75	67.75	67.75	-0.07%	-
Feb 9, 2026	67.70	67.70	67.70	67.80	67.80	0.74%	31
Feb 6, 2026	67.30	67.30	67.30	67.30	67.30	-0.66%	-
Feb 5, 2026	67.75	67.75	67.75	67.75	67.75	-0.15%	-
Feb 4, 2026	67.85	67.85	67.85	67.85	67.85	2.57%	-
Feb 3, 2026	66.15	66.15	66.15	66.15	66.15	-1.85%	-
Feb 2, 2026	67.40	67.40	67.40	67.40	67.40	1.51%	-
Jan 30, 2026	66.40	66.40	66.40	66.40	66.40	-1.04%	-
Jan 29, 2026	67.10	67.10	67.10	67.10	67.10	-0.89%	-
Jan 28, 2026	67.70	67.70	67.70	67.70	67.70	-0.59%	-
Jan 27, 2026	68.10	68.10	68.10	68.10	68.10	-1.02%	-
Jan 26, 2026	69.00	69.00	69.00	68.80	68.80	2.38%	145
Jan 23, 2026	69.10	69.10	69.10	67.20	67.20	-3.59%	28
Jan 22, 2026	69.70	69.70	69.70	69.70	69.70	3.80%	-
Jan 21, 2026	67.35	69.60	67.35	67.15	67.15	1.05%	234
Jan 20, 2026	67.20	67.20	67.20	66.45	66.45	-1.41%	1
Jan 19, 2026	67.40	67.40	67.40	67.40	67.40	-1.03%	-
Jan 16, 2026	68.30	68.40	68.30	68.10	68.10	-1.59%	52
Jan 15, 2026	69.20	69.20	69.20	69.20	69.20	1.76%	-
Jan 14, 2026	70.85	70.85	67.55	68.00	68.00	-5.42%	256
Jan 13, 2026	71.90	71.90	71.90	71.90	71.90	-0.96%	-
Jan 12, 2026	72.60	72.60	72.60	72.60	72.60	-0.48%	-
Jan 9, 2026	72.95	72.95	72.95	72.95	72.95	0.90%	-
Jan 8, 2026	72.30	72.30	72.30	72.30	72.30	0.49%	-
Jan 7, 2026	72.10	72.10	72.10	71.95	71.95	0.35%	50
Jan 6, 2026	71.70	71.70	71.70	71.70	71.70	0.84%	-
Jan 5, 2026	70.35	70.60	70.35	71.10	71.10	0.78%	26
Jan 2, 2026	70.55	70.55	70.55	70.55	70.55	0.07%	-
Dec 30, 2025	70.20	70.20	70.20	70.50	70.50	0.86%	25
Dec 29, 2025	69.90	69.90	69.90	69.90	69.90	0.22%	-
Dec 23, 2025	69.75	69.75	69.75	69.75	69.75	0.65%	-
Dec 22, 2025	69.30	69.30	69.30	69.30	69.30	-0.57%	-
Dec 19, 2025	69.70	69.70	69.70	69.70	69.70	-0.29%	-
Dec 18, 2025	69.90	69.90	69.90	69.90	69.90	0.43%	-
Dec 17, 2025	69.90	69.90	69.90	69.60	69.60	-0.64%	200
Dec 16, 2025	70.05	70.05	70.05	70.05	70.05	0.36%	-
Dec 15, 2025	69.80	69.80	69.80	69.80	69.80	-0.99%	-
Dec 12, 2025	71.00	71.00	71.00	70.50	70.50	-0.21%	100
Dec 11, 2025	70.65	70.65	70.65	70.65	70.65	1.36%	-
Dec 10, 2025	69.70	69.70	69.70	69.70	69.70	-0.71%	-
Dec 9, 2025	70.20	70.20	70.20	70.20	70.20	0.21%	-
Dec 8, 2025	71.25	71.25	70.85	70.05	70.05	-1.20%	60
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%	-