Sixt SE (BIT:1SIX)
Italy · Delayed Price · Currency is EUR 72.85
-0.20 (-0.27%)
At close: Aug 14, 2026
BIT:1SIX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 24, 2026 | 69.80 | 69.80 | 69.80 | 69.80 | 69.80 | 1.01% | - |
| Jul 23, 2026 | 69.10 | 69.10 | 69.10 | 69.10 | 69.10 | -3.49% | - |
| Jul 22, 2026 | 71.60 | 71.60 | 71.60 | 71.60 | 71.60 | 1.99% | - |
| Jul 21, 2026 | 70.20 | 70.20 | 70.20 | 70.20 | 70.20 | -2.70% | - |
| Jul 20, 2026 | 71.95 | 71.95 | 71.95 | 72.15 | 72.15 | 2.70% | 6 |
| Jul 17, 2026 | 70.25 | 70.25 | 70.25 | 70.25 | 70.25 | 0.29% | - |
| Jul 16, 2026 | 70.05 | 70.05 | 70.05 | 70.05 | 70.05 | -0.07% | - |
| Jul 15, 2026 | 70.10 | 70.10 | 70.10 | 70.10 | 70.10 | 1.82% | - |
| Jul 14, 2026 | 68.85 | 68.85 | 68.85 | 68.85 | 68.85 | -1.43% | - |
| Jul 13, 2026 | 69.85 | 69.85 | 69.85 | 69.85 | 69.85 | -6.30% | - |
| Jul 10, 2026 | 72.45 | 72.45 | 72.45 | 74.55 | 74.55 | 7.42% | 35 |
| Jul 9, 2026 | 69.40 | 69.40 | 69.40 | 69.40 | 69.40 | 4.28% | - |
| Jul 8, 2026 | 66.55 | 66.55 | 66.55 | 66.55 | 66.55 | -3.55% | - |
| Jul 7, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -1.08% | - |
| Jul 6, 2026 | 67.25 | 67.25 | 67.25 | 69.75 | 69.75 | 5.12% | 25 |
| Jul 3, 2026 | 66.35 | 66.35 | 66.35 | 66.35 | 66.35 | -0.82% | - |
| Jul 2, 2026 | 65.55 | 65.55 | 65.30 | 66.90 | 66.90 | 3.00% | 32 |
| Jul 1, 2026 | 64.95 | 64.95 | 64.95 | 64.95 | 64.95 | 1.64% | - |
| Jun 30, 2026 | 63.90 | 63.90 | 63.90 | 63.90 | 63.90 | -0.08% | - |
| Jun 29, 2026 | 63.95 | 63.95 | 63.95 | 63.95 | 63.95 | -3.18% | - |
| Jun 26, 2026 | 66.05 | 66.05 | 66.05 | 66.05 | 66.05 | -2.44% | - |
| Jun 25, 2026 | 67.70 | 67.70 | 67.70 | 67.70 | 67.70 | 1.04% | - |
| Jun 24, 2026 | 68.90 | 68.90 | 66.50 | 67.00 | 67.00 | -5.23% | 57 |
| Jun 23, 2026 | 70.70 | 70.70 | 70.70 | 70.70 | 70.70 | -0.56% | - |
| Jun 22, 2026 | 71.10 | 71.10 | 71.10 | 71.10 | 71.10 | -3.20% | - |
| Jun 19, 2026 | 73.45 | 73.45 | 73.45 | 73.45 | 73.45 | -2.26% | - |
| Jun 18, 2026 | 72.30 | 72.30 | 72.30 | 75.15 | 75.15 | 9.79% | 30 |
| Jun 17, 2026 | 74.90 | 74.90 | 74.90 | 71.65 | 68.45 | -3.83% | 20 |
| Jun 16, 2026 | 73.70 | 73.70 | 73.70 | 74.50 | 71.17 | -2.61% | 20 |
| Jun 15, 2026 | 74.55 | 74.55 | 74.30 | 76.50 | 73.08 | 2.75% | 95 |
| Jun 12, 2026 | 73.80 | 73.80 | 73.80 | 74.45 | 71.12 | 5.01% | 20 |
| Jun 11, 2026 | 70.90 | 70.90 | 70.90 | 70.90 | 67.73 | -2.54% | - |
| Jun 10, 2026 | 72.50 | 73.00 | 72.50 | 72.75 | 69.50 | 1.11% | 208 |
| Jun 9, 2026 | 71.95 | 71.95 | 71.95 | 71.95 | 68.74 | -1.84% | - |
| Jun 8, 2026 | 73.25 | 73.25 | 73.25 | 73.30 | 70.03 | 2.88% | 24 |