Sixt SE (FRA:SIX2)
Germany · Delayed Price · Currency is EUR 72.50
-1.20 (-1.63%)
At close: Aug 26, 2026
FRA:SIX2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | - | -1.63% | - |
| Aug 25, 2026 | 72.70 | 73.70 | 72.70 | 73.70 | 73.70 | 1.31% | 16 |
| Aug 24, 2026 | 73.30 | 73.30 | 72.75 | 72.75 | 72.75 | -0.89% | 40 |
| Aug 21, 2026 | 72.05 | 73.50 | 72.05 | 73.40 | 73.40 | 1.59% | 230 |
| Aug 20, 2026 | 71.55 | 72.25 | 71.55 | 72.25 | 72.25 | -0.34% | 180 |
| Aug 19, 2026 | 71.85 | 73.10 | 71.85 | 72.50 | 72.50 | 0.35% | 91 |
| Aug 18, 2026 | 72.25 | 72.25 | 72.25 | 72.25 | 72.25 | 0.91% | 22 |
| Aug 17, 2026 | 72.40 | 73.60 | 71.35 | 71.60 | 71.60 | -1.38% | 866 |
| Aug 14, 2026 | 74.95 | 74.95 | 72.60 | 72.60 | 72.60 | -1.83% | 540 |
| Aug 13, 2026 | 72.20 | 75.75 | 72.20 | 73.95 | 73.95 | 4.01% | 621 |
| Aug 12, 2026 | 70.70 | 71.10 | 70.70 | 71.10 | 71.10 | 0.42% | 110 |
| Aug 11, 2026 | 69.95 | 70.80 | 69.95 | 70.80 | 70.80 | -0.28% | 100 |
| Aug 10, 2026 | 71.00 | 71.05 | 70.55 | 71.00 | 71.00 | - | 209 |
| Aug 7, 2026 | 70.00 | 71.00 | 70.00 | 71.00 | 71.00 | 1.94% | 50 |
| Aug 6, 2026 | 69.65 | 69.65 | 69.65 | 69.65 | 69.65 | -0.85% | - |
| Aug 5, 2026 | 70.25 | 70.25 | 70.25 | 70.25 | 70.25 | -1.20% | - |
| Aug 4, 2026 | 71.10 | 71.10 | 71.10 | 71.10 | 71.10 | -1.25% | - |
| Aug 3, 2026 | 71.80 | 72.35 | 71.80 | 72.00 | 72.00 | 0.56% | 278 |
| Jul 31, 2026 | 71.65 | 71.90 | 71.60 | 71.60 | 71.60 | -1.04% | 200 |
| Jul 30, 2026 | 71.00 | 72.60 | 71.00 | 72.35 | 72.35 | 1.62% | 52 |
| Jul 29, 2026 | 71.20 | 71.20 | 71.20 | 71.20 | 71.20 | -1.11% | - |
| Jul 28, 2026 | 69.50 | 72.00 | 69.50 | 72.00 | 72.00 | 2.56% | 640 |
| Jul 27, 2026 | 69.70 | 70.20 | 69.70 | 70.20 | 70.20 | 1.81% | 300 |
| Jul 24, 2026 | 68.95 | 68.95 | 68.95 | 68.95 | 68.95 | -0.86% | - |
| Jul 23, 2026 | 70.70 | 71.20 | 69.55 | 69.55 | 69.55 | -2.25% | 607 |
| Jul 22, 2026 | 69.90 | 71.15 | 69.90 | 71.15 | 71.15 | 0.42% | 70 |
| Jul 21, 2026 | 70.85 | 70.85 | 70.85 | 70.85 | 70.85 | 0.14% | 1 |
| Jul 20, 2026 | 70.80 | 71.90 | 70.70 | 70.75 | 70.75 | 1.80% | 753 |
| Jul 17, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | -0.71% | - |
| Jul 16, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 1.74% | - |
| Jul 15, 2026 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | -0.07% | - |
| Jul 14, 2026 | 69.50 | 69.50 | 68.85 | 68.85 | 68.85 | -1.78% | 10 |
| Jul 13, 2026 | 70.10 | 70.10 | 70.10 | 70.10 | 70.10 | -2.23% | 22 |
| Jul 10, 2026 | 68.35 | 72.00 | 68.35 | 71.70 | 71.70 | 6.78% | 276 |
| Jul 9, 2026 | 67.00 | 67.15 | 67.00 | 67.15 | 67.15 | -0.44% | 25 |
| Jul 8, 2026 | 67.45 | 67.45 | 67.45 | 67.45 | 67.45 | -0.81% | - |
| Jul 7, 2026 | 68.25 | 68.45 | 68.00 | 68.00 | 68.00 | 0.15% | 220 |
| Jul 6, 2026 | 66.35 | 67.90 | 66.35 | 67.90 | 67.90 | 2.49% | 25 |
| Jul 3, 2026 | 65.60 | 66.25 | 65.60 | 66.25 | 66.25 | 1.53% | 41 |
| Jul 2, 2026 | 65.25 | 65.25 | 65.25 | 65.25 | 65.25 | - | - |
| Jul 1, 2026 | 63.85 | 65.25 | 63.05 | 65.25 | 65.25 | -0.23% | 849 |
| Jun 30, 2026 | 65.40 | 65.40 | 65.40 | 65.40 | 65.40 | -2.10% | - |
| Jun 29, 2026 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | 0.75% | 100 |
| Jun 26, 2026 | 67.10 | 67.10 | 66.30 | 66.30 | 66.30 | -1.27% | 15 |
| Jun 25, 2026 | 67.15 | 67.15 | 67.15 | 67.15 | 67.15 | 0.15% | - |
| Jun 24, 2026 | 70.40 | 70.40 | 67.05 | 67.05 | 67.05 | -5.43% | 400 |
| Jun 23, 2026 | 70.45 | 70.90 | 70.45 | 70.90 | 70.90 | -0.70% | 75 |
| Jun 22, 2026 | 73.45 | 73.45 | 71.40 | 71.40 | 71.40 | -2.12% | 349 |
| Jun 19, 2026 | 72.75 | 73.25 | 72.75 | 72.95 | 72.95 | 0.76% | 289 |
| Jun 18, 2026 | 72.80 | 72.80 | 72.40 | 72.40 | 72.40 | -0.34% | 4 |