Sixt SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	54.30	54.30	54.20	54.20	54.20	-0.73%	55
Feb 19, 2026	54.70	54.70	54.60	54.60	54.60	0.74%	148
Feb 18, 2026	54.30	54.30	54.20	54.20	54.20	-0.18%	200
Feb 17, 2026	53.60	54.30	53.60	54.30	54.30	1.12%	200
Feb 16, 2026	54.00	54.30	53.70	53.70	53.70	-0.74%	94
Feb 13, 2026	53.60	54.10	53.60	54.10	54.10	0.37%	75
Feb 12, 2026	54.00	54.30	53.90	53.90	53.90	-0.55%	119
Feb 11, 2026	54.30	54.30	53.90	54.20	54.20	-0.18%	590
Feb 10, 2026	54.20	54.30	54.20	54.30	54.30	0.93%	100
Feb 9, 2026	53.80	53.80	53.80	53.80	53.80	-0.92%	297
Feb 6, 2026	54.00	54.30	54.00	54.30	54.30	0.56%	150
Feb 5, 2026	54.10	54.10	54.00	54.00	54.00	1.12%	370
Feb 4, 2026	53.40	53.40	53.40	53.40	53.40	0.38%	-
Feb 3, 2026	54.10	54.10	53.10	53.20	53.20	-1.48%	200
Feb 2, 2026	53.10	54.00	52.90	54.00	54.00	0.19%	280
Jan 30, 2026	53.40	53.90	53.40	53.90	53.90	-0.37%	130
Jan 29, 2026	53.70	54.60	53.50	54.10	54.10	0.37%	420
Jan 28, 2026	54.00	54.00	53.90	53.90	53.90	-0.92%	200
Jan 27, 2026	54.30	54.80	54.30	54.40	54.40	-0.37%	305
Jan 26, 2026	54.90	54.90	54.30	54.60	54.60	-0.73%	808
Jan 23, 2026	54.70	55.00	54.50	55.00	55.00	0.92%	226
Jan 22, 2026	53.60	54.50	53.60	54.50	54.50	1.49%	1,050
Jan 21, 2026	52.00	53.70	52.00	53.70	53.70	2.87%	100
Jan 20, 2026	52.20	52.20	52.20	52.20	52.20	-0.76%	-
Jan 19, 2026	52.80	52.80	52.20	52.60	52.60	-0.94%	1,425
Jan 16, 2026	53.80	54.10	53.10	53.10	53.10	-1.48%	302
Jan 15, 2026	53.40	53.90	53.40	53.90	53.90	0.94%	300
Jan 14, 2026	56.30	56.50	53.00	53.40	53.40	-4.64%	550
Jan 13, 2026	56.00	56.20	55.50	56.00	56.00	-0.18%	356
Jan 12, 2026	56.30	56.30	56.00	56.10	56.10	0.72%	970
Jan 9, 2026	55.40	55.70	55.40	55.70	55.70	-0.18%	2
Jan 8, 2026	55.20	55.80	54.90	55.80	55.80	2.76%	358
Jan 7, 2026	54.30	54.30	54.30	54.30	54.30	0.93%	-
Jan 6, 2026	53.80	53.80	53.80	53.80	53.80	-0.19%	-
Jan 5, 2026	54.10	54.20	53.10	53.90	53.90	-	467
Jan 2, 2026	52.80	53.90	52.80	53.90	53.90	1.70%	400
Dec 30, 2025	52.40	53.00	52.20	53.00	53.00	1.34%	375
Dec 29, 2025	52.30	52.30	52.20	52.30	52.30	0.38%	82
Dec 23, 2025	51.80	52.10	51.70	52.10	52.10	0.77%	628
Dec 22, 2025	51.50	51.90	51.50	51.70	51.70	-	755
Dec 19, 2025	51.80	51.80	51.70	51.70	51.70	0.58%	70
Dec 18, 2025	51.40	51.40	51.40	51.40	51.40	-0.58%	80
Dec 17, 2025	51.40	51.70	51.40	51.70	51.70	1.17%	50
Dec 16, 2025	51.10	51.10	51.10	51.10	51.10	-0.58%	-
Dec 15, 2025	51.50	51.50	51.40	51.40	51.40	-0.77%	48
Dec 12, 2025	51.80	51.80	51.80	51.80	51.80	0.19%	-
Dec 11, 2025	51.00	51.70	51.00	51.70	51.70	0.58%	80
Dec 10, 2025	51.60	51.60	51.30	51.40	51.40	-0.58%	230
Dec 9, 2025	51.70	51.70	51.70	51.70	51.70	-0.39%	-
Dec 8, 2025	51.90	51.90	51.90	51.90	51.90	-1.14%	350