Sixt SE (FRA:SIX2)
Germany · Delayed Price · Currency is EUR 63.75
+0.30 (0.47%)
At close: Mar 27, 2026
FRA:SIX2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 63.50 | 64.45 | 63.50 | 63.75 | 63.75 | 0.47% | 280 |
| Mar 26, 2026 | 62.40 | 63.45 | 62.00 | 63.45 | 63.45 | 2.26% | 35 |
| Mar 25, 2026 | 62.15 | 62.55 | 62.05 | 62.05 | 62.05 | 0.89% | 271 |
| Mar 24, 2026 | 60.35 | 61.50 | 60.35 | 61.50 | 61.50 | 0.49% | 33 |
| Mar 23, 2026 | 59.25 | 61.20 | 57.85 | 61.20 | 61.20 | 2.43% | 185 |
| Mar 20, 2026 | 61.45 | 61.45 | 59.75 | 59.75 | 59.75 | -2.29% | 520 |
| Mar 19, 2026 | 61.85 | 62.35 | 61.15 | 61.15 | 61.15 | -1.53% | 205 |
| Mar 18, 2026 | 62.25 | 62.50 | 62.05 | 62.10 | 62.10 | 0.16% | 330 |
| Mar 17, 2026 | 62.05 | 62.05 | 61.90 | 62.00 | 62.00 | -0.24% | 152 |
| Mar 16, 2026 | 63.15 | 63.15 | 62.15 | 62.15 | 62.15 | -1.74% | 141 |
| Mar 13, 2026 | 64.40 | 64.40 | 62.95 | 63.25 | 63.25 | -2.69% | 2,195 |
| Mar 12, 2026 | 64.35 | 65.00 | 64.35 | 65.00 | 65.00 | -1.22% | 51 |
| Mar 11, 2026 | 65.80 | 65.80 | 65.80 | 65.80 | 65.80 | 0.23% | - |
| Mar 10, 2026 | 65.20 | 66.35 | 65.20 | 65.65 | 65.65 | -0.53% | 123 |
| Mar 9, 2026 | 64.45 | 66.00 | 64.00 | 66.00 | 66.00 | -1.05% | 370 |
| Mar 6, 2026 | 67.50 | 67.50 | 65.00 | 66.70 | 66.70 | -1.04% | 554 |
| Mar 5, 2026 | 65.40 | 68.35 | 65.40 | 67.40 | 67.40 | 3.30% | 660 |
| Mar 4, 2026 | 62.35 | 65.70 | 62.35 | 65.25 | 65.25 | 6.88% | 1,435 |
| Mar 3, 2026 | 62.95 | 63.00 | 60.30 | 61.05 | 61.05 | -4.24% | 758 |
| Mar 2, 2026 | 64.10 | 64.10 | 63.75 | 63.75 | 63.75 | -3.04% | 308 |
| Feb 27, 2026 | 65.45 | 66.00 | 65.45 | 65.75 | 65.75 | 1.08% | 1,115 |
| Feb 26, 2026 | 65.05 | 65.05 | 65.05 | 65.05 | 65.05 | 0.08% | - |
| Feb 25, 2026 | 64.75 | 65.35 | 64.75 | 65.00 | 65.00 | 0.23% | 24 |
| Feb 24, 2026 | 65.00 | 65.00 | 64.50 | 64.85 | 64.85 | -1.29% | 96 |
| Feb 23, 2026 | 65.70 | 65.70 | 65.70 | 65.70 | 65.70 | -0.98% | - |
| Feb 20, 2026 | 66.15 | 66.35 | 66.15 | 66.35 | 66.35 | -1.26% | 180 |
| Feb 19, 2026 | 66.60 | 67.35 | 66.10 | 67.20 | 67.20 | 0.15% | 280 |
| Feb 18, 2026 | 67.30 | 67.30 | 67.10 | 67.10 | 67.10 | -0.74% | 3 |
| Feb 17, 2026 | 65.10 | 67.60 | 64.60 | 67.60 | 67.60 | 3.21% | 260 |
| Feb 16, 2026 | 65.40 | 65.50 | 65.40 | 65.50 | 65.50 | -0.08% | 430 |
| Feb 13, 2026 | 65.70 | 65.70 | 65.55 | 65.55 | 65.55 | -0.46% | 182 |
| Feb 12, 2026 | 66.45 | 66.75 | 65.85 | 65.85 | 65.85 | -0.98% | 486 |
| Feb 11, 2026 | 67.65 | 67.65 | 66.50 | 66.50 | 66.50 | -2.21% | 23 |
| Feb 10, 2026 | 67.55 | 68.00 | 67.55 | 68.00 | 68.00 | - | 186 |
| Feb 9, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 0.67% | 83 |
| Feb 6, 2026 | 67.55 | 67.55 | 67.55 | 67.55 | 67.55 | 0.15% | - |
| Feb 5, 2026 | 67.40 | 67.45 | 67.40 | 67.45 | 67.45 | 0.45% | 100 |
| Feb 4, 2026 | 66.15 | 67.70 | 66.15 | 67.15 | 67.15 | 2.52% | 228 |
| Feb 3, 2026 | 67.70 | 67.70 | 65.50 | 65.50 | 65.50 | -2.75% | 1,000 |
| Feb 2, 2026 | 66.30 | 67.35 | 66.30 | 67.35 | 67.35 | 1.20% | 163 |
| Jan 30, 2026 | 67.00 | 67.00 | 66.55 | 66.55 | 66.55 | -0.67% | 164 |
| Jan 29, 2026 | 67.40 | 67.65 | 67.00 | 67.00 | 67.00 | -1.03% | 219 |
| Jan 28, 2026 | 68.05 | 68.05 | 67.70 | 67.70 | 67.70 | -2.03% | 310 |
| Jan 27, 2026 | 69.10 | 69.10 | 69.10 | 69.10 | 69.10 | -0.22% | - |
| Jan 26, 2026 | 69.10 | 69.25 | 68.60 | 69.25 | 69.25 | 0.65% | 563 |
| Jan 23, 2026 | 69.30 | 69.30 | 68.65 | 68.80 | 68.80 | -0.86% | 23 |
| Jan 22, 2026 | 68.00 | 69.40 | 68.00 | 69.40 | 69.40 | 3.20% | 212 |
| Jan 21, 2026 | 66.15 | 67.25 | 66.15 | 67.25 | 67.25 | 0.75% | 299 |
| Jan 20, 2026 | 67.05 | 67.05 | 66.20 | 66.75 | 66.75 | -1.48% | 120 |
| Jan 19, 2026 | 67.00 | 67.75 | 67.00 | 67.75 | 67.75 | -0.44% | 720 |