Sixt SE (BIT:1SIX)
Italy · Delayed Price · Currency is EUR 69.20
-0.90 (-1.28%)
At close: Oct 2, 2026
BIT:1SIX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | -1.28% | - |
| Oct 1, 2026 | 70.10 | 70.10 | 70.10 | 70.10 | 70.10 | 0.79% | - |
| Sep 30, 2026 | 69.55 | 69.55 | 69.55 | 69.55 | 69.55 | -0.07% | - |
| Sep 29, 2026 | 69.60 | 69.60 | 69.60 | 69.60 | 69.60 | 0.72% | - |
| Sep 28, 2026 | 69.10 | 69.10 | 69.10 | 69.10 | 69.10 | -0.14% | - |
| Sep 25, 2026 | 69.30 | 69.30 | 69.30 | 69.20 | 69.20 | 0.44% | 70 |
| Sep 24, 2026 | 68.90 | 68.90 | 68.90 | 68.90 | 68.90 | 0.15% | - |
| Sep 23, 2026 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | -0.51% | - |
| Sep 22, 2026 | 69.15 | 69.15 | 69.15 | 69.15 | 69.15 | 0.22% | - |
| Sep 21, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 3.22% | - |
| Sep 18, 2026 | 68.25 | 68.25 | 68.25 | 66.85 | 66.85 | -2.34% | 50 |
| Sep 17, 2026 | 68.45 | 68.45 | 68.45 | 68.45 | 68.45 | 0.44% | - |
| Sep 16, 2026 | 68.15 | 68.15 | 68.15 | 68.15 | 68.15 | -0.07% | - |
| Sep 15, 2026 | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | -1.52% | - |
| Sep 14, 2026 | 69.25 | 69.25 | 69.25 | 69.25 | 69.25 | 1.09% | - |
| Sep 11, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | 0.07% | - |
| Sep 10, 2026 | 68.45 | 68.45 | 68.45 | 68.45 | 68.45 | 0.15% | - |
| Sep 9, 2026 | 70.60 | 70.60 | 70.60 | 68.35 | 68.35 | -3.60% | 20 |
| Sep 8, 2026 | 70.90 | 70.90 | 70.90 | 70.90 | 70.90 | -1.53% | - |
| Sep 7, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 0.14% | - |
| Sep 4, 2026 | 71.90 | 71.90 | 71.90 | 71.90 | 71.90 | -2.64% | - |
| Sep 3, 2026 | 73.85 | 73.85 | 73.85 | 73.85 | 73.85 | 2.43% | - |
| Sep 2, 2026 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | 0.35% | - |
| Sep 1, 2026 | 71.85 | 71.85 | 71.85 | 71.85 | 71.85 | -1.78% | - |
| Aug 31, 2026 | 73.15 | 73.15 | 73.15 | 73.15 | 73.15 | -0.20% | - |
| Aug 28, 2026 | 73.30 | 73.30 | 73.30 | 73.30 | 73.30 | 1.03% | - |
| Aug 27, 2026 | 72.55 | 72.55 | 72.55 | 72.55 | 72.55 | 0.07% | - |
| Aug 26, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | -0.34% | - |
| Aug 25, 2026 | 72.75 | 72.75 | 72.75 | 72.75 | 72.75 | -0.14% | - |
| Aug 24, 2026 | 72.85 | 72.85 | 72.85 | 72.85 | 72.85 | -0.88% | - |
| Aug 21, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 2.01% | - |
| Aug 20, 2026 | 72.05 | 72.05 | 72.05 | 72.05 | 72.05 | 0.14% | - |
| Aug 19, 2026 | 71.95 | 71.95 | 71.95 | 71.95 | 71.95 | -0.28% | - |
| Aug 18, 2026 | 72.15 | 72.15 | 72.15 | 72.15 | 72.15 | 0.42% | - |
| Aug 17, 2026 | 71.85 | 71.85 | 71.85 | 71.85 | 71.85 | -1.37% | - |
| Aug 14, 2026 | 72.85 | 72.85 | 72.85 | 72.85 | 72.85 | -0.27% | - |
| Aug 13, 2026 | 76.00 | 76.00 | 75.60 | 73.05 | 73.05 | 6.18% | 20 |
| Aug 12, 2026 | 72.35 | 72.35 | 72.35 | 68.80 | 68.80 | -3.30% | 22 |
| Aug 11, 2026 | 71.15 | 71.15 | 71.15 | 71.15 | 71.15 | -0.28% | - |
| Aug 10, 2026 | 71.35 | 71.35 | 71.35 | 71.35 | 71.35 | 0.14% | - |
| Aug 7, 2026 | 71.25 | 71.25 | 71.25 | 71.25 | 71.25 | 1.57% | - |
| Aug 6, 2026 | 70.15 | 70.15 | 70.15 | 70.15 | 70.15 | -0.07% | - |
| Aug 5, 2026 | 70.20 | 70.20 | 70.20 | 70.20 | 70.20 | -0.85% | - |
| Aug 4, 2026 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | -0.98% | - |
| Aug 3, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | -0.07% | - |
| Jul 31, 2026 | 71.55 | 71.55 | 71.55 | 71.55 | 71.55 | -0.56% | - |
| Jul 30, 2026 | 71.95 | 71.95 | 71.95 | 71.95 | 71.95 | 1.48% | - |
| Jul 29, 2026 | 70.90 | 70.90 | 70.90 | 70.90 | 70.90 | -1.32% | - |
| Jul 28, 2026 | 71.85 | 71.85 | 71.85 | 71.85 | 71.85 | 3.23% | - |
| Jul 27, 2026 | 69.60 | 69.60 | 69.60 | 69.60 | 69.60 | -0.29% | - |