Sixt SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	66.65	67.15	65.40	65.40	65.40	-1.80%	424
Feb 11, 2026	67.88	67.75	66.60	66.60	66.60	-1.91%	46,176
Feb 10, 2026	68.15	68.30	67.35	67.90	67.90	0.07%	35
Feb 9, 2026	67.83	68.10	67.45	67.85	67.85	0.89%	272
Feb 6, 2026	67.33	67.35	66.40	67.25	67.25	-0.81%	326
Feb 5, 2026	67.88	67.80	67.10	67.80	67.80	0.15%	194
Feb 4, 2026	66.40	67.75	66.30	67.70	67.70	2.34%	22
Feb 3, 2026	67.58	67.75	65.65	66.15	66.15	-1.78%	20
Feb 2, 2026	65.93	67.35	65.75	67.35	67.35	1.43%	53
Jan 30, 2026	67.13	67.40	66.40	66.40	66.40	-1.05%	2,832
Jan 29, 2026	68.20	68.10	67.05	67.11	67.11	-0.88%	2,509
Jan 28, 2026	67.83	68.35	67.40	67.70	67.70	-0.73%	133,684
Jan 27, 2026	69.13	69.35	67.85	68.20	68.20	-1.16%	47
Jan 26, 2026	68.85	69.25	68.55	69.00	69.00	-0.36%	10
Jan 23, 2026	69.13	69.25	68.35	69.25	69.25	-0.50%	1,199
Jan 22, 2026	68.60	69.85	67.90	69.60	69.60	3.65%	394
Jan 21, 2026	66.55	67.43	66.30	67.15	67.15	0.90%	151
Jan 20, 2026	67.13	67.45	65.80	66.55	66.55	-1.48%	47
Jan 19, 2026	67.33	68.00	66.65	67.55	67.55	-0.81%	20,110
Jan 16, 2026	69.23	69.65	67.40	68.10	68.10	-1.24%	36
Jan 15, 2026	68.40	69.25	68.15	68.96	68.96	1.87%	12,411
Jan 14, 2026	71.68	72.00	67.10	67.69	67.69	-5.78%	55,139
Jan 13, 2026	73.03	73.15	71.60	71.85	71.85	-1.17%	353
Jan 12, 2026	73.08	73.30	72.40	72.70	72.70	0.21%	68
Jan 9, 2026	72.25	73.10	72.15	72.55	72.55	0.14%	978
Jan 8, 2026	71.68	72.60	71.60	72.45	72.45	1.33%	571
Jan 7, 2026	71.83	72.45	71.40	71.50	71.50	-0.35%	116
Jan 6, 2026	71.53	71.80	70.40	71.75	71.75	1.06%	73
Jan 5, 2026	71.33	71.50	70.10	71.00	71.00	1.00%	25
Jan 2, 2026	70.95	71.10	69.85	70.30	70.30	-0.14%	212
Dec 30, 2025	70.00	70.40	70.05	70.40	70.40	0.79%	87
Dec 29, 2025	69.88	70.30	69.80	69.85	69.85	0.22%	435
Dec 23, 2025	69.28	69.90	69.15	69.70	69.70	0.43%	110
Dec 22, 2025	69.43	69.60	68.95	69.40	69.40	-0.50%	262
Dec 19, 2025	69.63	69.95	69.40	69.75	69.75	-0.21%	434
Dec 18, 2025	69.43	69.90	69.20	69.90	69.90	0.58%	11,347
Dec 17, 2025	69.88	70.20	69.50	69.50	69.50	-1.14%	134
Dec 16, 2025	70.00	70.70	70.20	70.30	70.30	0.86%	150
Dec 15, 2025	70.65	70.80	69.70	69.70	69.70	-1.34%	34
Dec 12, 2025	71.03	71.25	70.60	70.65	70.65	0.07%	146
Dec 11, 2025	69.53	70.70	69.45	70.60	70.60	1.36%	323
Dec 10, 2025	70.20	70.35	69.65	69.65	69.65	-0.64%	104
Dec 9, 2025	70.00	70.25	69.40	70.10	70.10	0.21%	85
Dec 8, 2025	71.08	71.55	69.95	69.95	69.95	-1.20%	395
Dec 5, 2025	70.75	71.05	70.50	70.80	70.80	0.52%	2,366
Dec 4, 2025	69.38	71.15	69.30	70.44	70.44	1.64%	10,456
Dec 3, 2025	69.08	69.65	69.00	69.30	69.30	0.07%	17
Dec 2, 2025	70.45	70.60	68.70	69.25	69.25	-1.07%	59
Dec 1, 2025	70.15	70.20	69.35	70.00	70.00	-0.71%	187
Nov 28, 2025	70.35	70.60	70.10	70.50	70.50	-0.07%	1,768