Sixt SE (FRA:SIX3)
Germany · Delayed Price · Currency is EUR · Preferred Stock54.00
+1.00 (1.89%)
At close: Mar 27, 2026
FRA:SIX3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 53.30 | 54.00 | 53.20 | 54.00 | 54.00 | 1.89% | 300 |
| Mar 26, 2026 | 52.70 | 53.00 | 52.70 | 53.00 | 53.00 | 0.19% | 190 |
| Mar 25, 2026 | 52.80 | 53.60 | 52.80 | 52.90 | 52.90 | 0.76% | 200 |
| Mar 24, 2026 | 51.60 | 52.50 | 51.60 | 52.50 | 52.50 | 0.96% | 200 |
| Mar 23, 2026 | 50.40 | 52.00 | 49.65 | 52.00 | 52.00 | 0.58% | 405 |
| Mar 20, 2026 | 51.50 | 51.70 | 51.50 | 51.70 | 51.70 | -0.58% | 200 |
| Mar 19, 2026 | 51.40 | 52.00 | 51.20 | 52.00 | 52.00 | -1.89% | 182 |
| Mar 18, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 0.19% | - |
| Mar 17, 2026 | 52.40 | 52.90 | 52.20 | 52.90 | 52.90 | 0.76% | 270 |
| Mar 16, 2026 | 53.90 | 53.90 | 52.50 | 52.50 | 52.50 | -1.13% | 255 |
| Mar 13, 2026 | 53.90 | 53.90 | 53.10 | 53.10 | 53.10 | -1.85% | 167 |
| Mar 12, 2026 | 54.00 | 54.60 | 53.90 | 54.10 | 54.10 | -1.46% | 500 |
| Mar 11, 2026 | 55.40 | 55.40 | 54.90 | 54.90 | 54.90 | -0.54% | 419 |
| Mar 10, 2026 | 55.00 | 56.00 | 55.00 | 55.20 | 55.20 | 0.91% | 303 |
| Mar 9, 2026 | 55.00 | 55.00 | 53.50 | 54.70 | 54.70 | -1.97% | 1,587 |
| Mar 6, 2026 | 57.10 | 57.10 | 55.20 | 55.80 | 55.80 | -1.93% | 890 |
| Mar 5, 2026 | 55.20 | 57.50 | 55.20 | 56.90 | 56.90 | 2.89% | 438 |
| Mar 4, 2026 | 53.70 | 55.30 | 53.50 | 55.30 | 55.30 | 5.13% | 1,070 |
| Mar 3, 2026 | 52.90 | 52.90 | 51.40 | 52.60 | 52.60 | -2.05% | 274 |
| Mar 2, 2026 | 53.00 | 53.70 | 53.00 | 53.70 | 53.70 | -1.47% | 65 |
| Feb 27, 2026 | 53.90 | 54.60 | 53.90 | 54.50 | 54.50 | 1.11% | 1,081 |
| Feb 26, 2026 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | -0.37% | - |
| Feb 25, 2026 | 53.90 | 54.10 | 53.90 | 54.10 | 54.10 | -0.37% | 200 |
| Feb 24, 2026 | 53.90 | 54.30 | 53.90 | 54.30 | 54.30 | 0.18% | 100 |
| Feb 23, 2026 | 54.20 | 54.20 | 54.00 | 54.20 | 54.20 | - | 182 |
| 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 |