Sixt SE (VIE:SIX2)
Austria · Delayed Price · Currency is EUR 67.45
+0.40 (0.60%)
At close: Feb 2, 2026
Sixt SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 67.35 | 67.35 | 66.00 | 66.40 | 66.40 | -1.56% | - |
| Feb 2, 2026 | 66.20 | 68.75 | 66.20 | 67.45 | 67.45 | 0.60% | 1 |
| Jan 30, 2026 | 67.20 | 67.25 | 67.00 | 67.05 | 67.05 | -0.07% | - |
| Jan 29, 2026 | 68.05 | 68.05 | 67.10 | 67.10 | 67.10 | -1.11% | - |
| Jan 28, 2026 | 68.00 | 68.10 | 67.35 | 67.85 | 67.85 | -0.51% | - |
| Jan 27, 2026 | 69.00 | 69.00 | 67.95 | 68.20 | 68.20 | -0.80% | - |
| Jan 26, 2026 | 68.95 | 69.15 | 68.60 | 68.75 | 68.75 | -0.43% | - |
| Jan 23, 2026 | 68.85 | 69.05 | 68.60 | 69.05 | 69.05 | -0.22% | - |
| Jan 22, 2026 | 68.10 | 69.20 | 68.10 | 69.20 | 69.20 | 3.05% | - |
| Jan 21, 2026 | 66.55 | 67.30 | 66.25 | 67.15 | 67.15 | 0.83% | 108 |
| Jan 20, 2026 | 66.95 | 67.00 | 66.20 | 66.60 | 66.60 | -1.26% | - |
| Jan 19, 2026 | 66.95 | 67.95 | 66.95 | 67.45 | 67.45 | -0.95% | - |
| Jan 16, 2026 | 68.60 | 68.60 | 67.90 | 68.10 | 68.10 | -1.30% | - |
| Jan 15, 2026 | 68.45 | 69.25 | 68.15 | 69.00 | 69.00 | 1.47% | - |
| Jan 14, 2026 | 71.45 | 71.45 | 68.00 | 68.00 | 68.00 | -5.42% | - |
| Jan 13, 2026 | 72.95 | 72.95 | 71.90 | 71.90 | 71.90 | -1.03% | 108 |
| Jan 12, 2026 | 72.90 | 72.90 | 72.65 | 72.65 | 72.65 | -0.27% | - |
| Jan 9, 2026 | 72.25 | 73.15 | 72.25 | 72.85 | 72.85 | 1.46% | - |
| Jan 8, 2026 | 72.05 | 72.05 | 71.70 | 71.80 | 71.80 | - | - |
| Jan 7, 2026 | 71.65 | 72.25 | 71.65 | 71.80 | 71.80 | 0.07% | - |
| Jan 6, 2026 | 71.50 | 71.75 | 70.45 | 71.75 | 71.75 | 0.84% | - |
| Jan 5, 2026 | 71.10 | 71.15 | 70.10 | 71.15 | 71.15 | 0.42% | 46 |
| Jan 2, 2026 | 71.05 | 71.05 | 70.30 | 70.85 | 70.85 | 0.78% | - |
| Dec 30, 2025 | 69.75 | 70.30 | 69.75 | 70.30 | 70.30 | 0.79% | - |
| Dec 29, 2025 | 70.05 | 70.15 | 69.75 | 69.75 | 69.75 | - | - |
| Dec 23, 2025 | 69.25 | 69.85 | 69.25 | 69.75 | 69.75 | 0.50% | - |
| Dec 22, 2025 | 69.45 | 69.60 | 69.00 | 69.40 | 69.40 | -0.36% | - |
| Dec 19, 2025 | 69.85 | 69.85 | 69.40 | 69.65 | 69.65 | 0.58% | - |
| Dec 18, 2025 | 69.55 | 69.60 | 69.25 | 69.25 | 69.25 | -0.57% | - |
| Dec 17, 2025 | 69.85 | 69.85 | 69.60 | 69.65 | 69.65 | -0.71% | - |
| Dec 16, 2025 | 69.85 | 70.80 | 69.85 | 70.15 | 70.15 | 0.43% | - |
| Dec 15, 2025 | 70.55 | 70.60 | 69.85 | 69.85 | 69.85 | -0.78% | - |
| Dec 12, 2025 | 70.80 | 71.20 | 70.40 | 70.40 | 70.40 | -0.35% | 10 |
| Dec 11, 2025 | 69.60 | 70.65 | 69.60 | 70.65 | 70.65 | 0.78% | 91 |
| Dec 10, 2025 | 70.30 | 70.30 | 70.00 | 70.10 | 70.10 | -0.21% | - |
| Dec 9, 2025 | 70.00 | 70.25 | 69.40 | 70.25 | 70.25 | 0.21% | - |
| Dec 8, 2025 | 70.30 | 70.40 | 70.10 | 70.10 | 70.10 | -0.43% | - |
| Dec 5, 2025 | 70.85 | 70.90 | 70.40 | 70.40 | 70.40 | 0.07% | 7 |
| 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% | - |