Sixt SE (VIE:SIX2)
Austria · Delayed Price · Currency is EUR 70.35
+1.00 (1.44%)
At close: Dec 4, 2025
Sixt SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 70.15 | 70.80 | 70.15 | 70.35 | 70.35 | 1.44% | - |
| Dec 3, 2025 | 69.35 | 69.60 | 69.10 | 69.35 | 69.35 | - | - |
| Dec 2, 2025 | 70.20 | 70.20 | 69.10 | 69.35 | 69.35 | -0.93% | 165 |
| Dec 1, 2025 | 70.15 | 70.15 | 69.40 | 70.00 | 70.00 | -0.71% | - |
| Nov 28, 2025 | 70.25 | 70.50 | 70.15 | 70.50 | 70.50 | -0.21% | - |
| Nov 27, 2025 | 69.95 | 70.65 | 69.95 | 70.65 | 70.65 | 0.71% | - |
| Nov 26, 2025 | 70.60 | 70.60 | 69.90 | 70.15 | 70.15 | -0.28% | - |
| Nov 25, 2025 | 69.30 | 70.35 | 69.30 | 70.35 | 70.35 | 0.93% | - |
| Nov 24, 2025 | 69.65 | 70.15 | 69.20 | 69.70 | 69.70 | 1.53% | - |
| Nov 21, 2025 | 68.80 | 68.85 | 68.65 | 68.65 | 68.65 | -0.87% | - |
| Nov 20, 2025 | 70.45 | 70.45 | 69.25 | 69.25 | 69.25 | -0.43% | - |
| Nov 19, 2025 | 69.10 | 69.95 | 69.10 | 69.55 | 69.55 | 1.38% | - |
| Nov 18, 2025 | 69.85 | 69.85 | 68.60 | 68.60 | 68.60 | -2.49% | 129 |
| Nov 17, 2025 | 72.00 | 72.00 | 70.35 | 70.35 | 70.35 | -0.07% | - |
| Nov 14, 2025 | 71.55 | 71.55 | 70.40 | 70.40 | 70.40 | -4.93% | - |
| Nov 13, 2025 | 75.15 | 76.30 | 74.05 | 74.05 | 74.05 | -3.27% | 273 |
| Nov 12, 2025 | 75.30 | 76.55 | 75.30 | 76.55 | 76.55 | 2.48% | - |
| Nov 11, 2025 | 74.70 | 74.70 | 74.15 | 74.70 | 74.70 | 0.54% | - |
| Nov 10, 2025 | 75.05 | 75.80 | 74.30 | 74.30 | 74.30 | 0.27% | - |
| Nov 7, 2025 | 75.00 | 75.00 | 74.05 | 74.10 | 74.10 | -1.27% | - |
| Nov 6, 2025 | 75.10 | 75.10 | 74.85 | 75.05 | 75.05 | -0.07% | - |
| Nov 5, 2025 | 74.35 | 75.25 | 74.35 | 75.10 | 75.10 | 0.54% | - |
| Nov 4, 2025 | 74.95 | 74.95 | 74.25 | 74.70 | 74.70 | -2.03% | 200 |
| Nov 3, 2025 | 76.15 | 76.90 | 76.15 | 76.25 | 76.25 | -0.20% | - |
| Oct 31, 2025 | 76.95 | 76.95 | 76.10 | 76.40 | 76.40 | -0.39% | - |
| Oct 30, 2025 | 76.25 | 77.55 | 76.25 | 76.70 | 76.70 | 1.19% | 101 |
| Oct 29, 2025 | 77.55 | 77.55 | 75.80 | 75.80 | 75.80 | -2.63% | 14 |
| Oct 28, 2025 | 76.75 | 77.85 | 76.75 | 77.85 | 77.85 | 2.84% | - |
| Oct 27, 2025 | 77.55 | 78.75 | 75.70 | 75.70 | 75.70 | -1.94% | - |
| Oct 24, 2025 | 77.50 | 77.50 | 76.80 | 77.20 | 77.20 | 2.05% | - |
| Oct 23, 2025 | 74.85 | 76.00 | 74.85 | 75.65 | 75.65 | 1.48% | - |
| Oct 22, 2025 | 73.70 | 74.55 | 73.55 | 74.55 | 74.55 | 1.08% | - |
| Oct 21, 2025 | 74.50 | 74.50 | 73.65 | 73.75 | 73.75 | -0.74% | - |
| Oct 20, 2025 | 74.05 | 74.30 | 74.05 | 74.30 | 74.30 | 0.54% | - |
| Oct 17, 2025 | 74.30 | 74.55 | 73.70 | 73.90 | 73.90 | -1.53% | - |
| Oct 16, 2025 | 75.80 | 75.80 | 74.75 | 75.05 | 75.05 | -0.79% | - |
| Oct 15, 2025 | 76.05 | 76.45 | 75.65 | 75.65 | 75.65 | -0.85% | - |
| Oct 14, 2025 | 76.90 | 76.90 | 75.75 | 76.30 | 76.30 | -0.84% | - |
| Oct 13, 2025 | 76.90 | 77.00 | 76.60 | 76.95 | 76.95 | 0.33% | - |
| Oct 10, 2025 | 79.00 | 79.05 | 76.70 | 76.70 | 76.70 | -4.01% | - |
| Oct 9, 2025 | 79.90 | 79.95 | 79.40 | 79.90 | 79.90 | 0.25% | - |
| Oct 8, 2025 | 79.90 | 79.90 | 79.55 | 79.70 | 79.70 | -0.81% | - |
| Oct 7, 2025 | 81.00 | 81.10 | 80.35 | 80.35 | 80.35 | -1.17% | - |
| Oct 6, 2025 | 81.60 | 81.90 | 81.05 | 81.30 | 81.30 | -0.91% | - |
| Oct 3, 2025 | 82.40 | 82.40 | 81.40 | 82.05 | 82.05 | 0.31% | - |
| Oct 2, 2025 | 83.70 | 83.70 | 81.80 | 81.80 | 81.80 | -1.74% | - |
| Oct 1, 2025 | 81.80 | 83.25 | 81.80 | 83.25 | 83.25 | 1.15% | - |
| Sep 30, 2025 | 82.40 | 83.15 | 82.30 | 82.30 | 82.30 | -0.54% | - |
| Sep 29, 2025 | 83.85 | 83.85 | 82.75 | 82.75 | 82.75 | -1.25% | - |
| Sep 26, 2025 | 84.90 | 84.90 | 83.35 | 83.80 | 83.80 | -0.53% | - |