Sixt SE (BIT:1SIX)
Italy · Delayed Price · Currency is EUR 66.75
+1.10 (1.68%)
At close: Apr 2, 2026
BIT:1SIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 66.75 | 66.75 | 66.75 | 66.75 | 66.75 | 1.68% | - |
| Apr 1, 2026 | 65.05 | 65.05 | 65.05 | 65.65 | 65.65 | 2.50% | 20 |
| Mar 31, 2026 | 64.05 | 64.05 | 64.05 | 64.05 | 64.05 | 1.26% | - |
| Mar 30, 2026 | 63.25 | 63.25 | 63.25 | 63.25 | 63.25 | -1.86% | - |
| Mar 27, 2026 | 64.10 | 64.10 | 64.10 | 64.45 | 64.45 | 2.46% | 214 |
| Mar 26, 2026 | 62.90 | 62.90 | 62.90 | 62.90 | 62.90 | 0.56% | - |
| Mar 25, 2026 | 62.55 | 62.55 | 62.55 | 62.55 | 62.55 | 1.05% | - |
| Mar 24, 2026 | 61.90 | 61.90 | 61.90 | 61.90 | 61.90 | 1.56% | - |
| Mar 23, 2026 | 60.95 | 60.95 | 60.95 | 60.95 | 60.95 | 0.83% | - |
| Mar 20, 2026 | 60.45 | 60.45 | 60.45 | 60.45 | 60.45 | -1.39% | - |
| Mar 19, 2026 | 61.30 | 61.30 | 61.30 | 61.30 | 61.30 | -1.68% | - |
| Mar 18, 2026 | 62.35 | 62.35 | 62.35 | 62.35 | 62.35 | 0.40% | - |
| Mar 17, 2026 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | -0.16% | - |
| Mar 16, 2026 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | -1.11% | - |
| Mar 13, 2026 | 63.00 | 63.00 | 63.00 | 62.90 | 62.90 | -2.40% | 30 |
| Mar 12, 2026 | 64.45 | 64.45 | 64.45 | 64.45 | 64.45 | -0.54% | - |
| Mar 11, 2026 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | -1.82% | - |
| Mar 10, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 1.77% | - |
| Mar 9, 2026 | 64.85 | 64.85 | 64.85 | 64.85 | 64.85 | -2.55% | - |
| Mar 6, 2026 | 66.55 | 66.55 | 66.55 | 66.55 | 66.55 | -0.67% | - |
| Mar 5, 2026 | 65.10 | 67.30 | 65.10 | 67.00 | 67.00 | 4.12% | 223 |
| Mar 4, 2026 | 64.35 | 64.35 | 64.35 | 64.35 | 64.35 | 8.52% | - |
| Mar 3, 2026 | 59.30 | 59.30 | 59.30 | 59.30 | 59.30 | -6.10% | - |
| Mar 2, 2026 | 64.15 | 65.60 | 64.15 | 63.15 | 63.15 | -4.32% | 383 |
| Feb 27, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 0.53% | - |
| Feb 26, 2026 | 64.80 | 64.80 | 64.80 | 65.65 | 65.65 | 1.47% | 155 |
| Feb 25, 2026 | 64.70 | 64.70 | 64.70 | 64.70 | 64.70 | -2.04% | - |
| Feb 24, 2026 | 65.05 | 65.05 | 65.05 | 66.05 | 66.05 | 1.77% | 50 |
| Feb 23, 2026 | 64.90 | 64.90 | 64.90 | 64.90 | 64.90 | -1.52% | - |
| Feb 20, 2026 | 66.05 | 66.05 | 66.05 | 65.90 | 65.90 | 0.08% | 3 |
| Feb 19, 2026 | 65.85 | 65.85 | 65.85 | 65.85 | 65.85 | -2.08% | - |
| Feb 18, 2026 | 67.25 | 67.25 | 67.25 | 67.25 | 67.25 | 0.60% | - |
| Feb 17, 2026 | 66.85 | 66.85 | 66.85 | 66.85 | 66.85 | 2.37% | - |
| Feb 16, 2026 | 65.30 | 65.30 | 65.30 | 65.30 | 65.30 | -0.15% | - |
| Feb 13, 2026 | 65.30 | 65.85 | 65.30 | 65.40 | 65.40 | 0.23% | 4 |
| Feb 12, 2026 | 65.25 | 65.25 | 65.25 | 65.25 | 65.25 | -1.81% | - |
| 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 |