Sixt SE (VIE:SIX2)
Austria · Delayed Price · Currency is EUR 66.80
+1.05 (1.60%)
Last updated: Apr 2, 2026, 5:32 PM CET
VIE:SIX2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 64.70 | 66.80 | 63.90 | 66.80 | 66.80 | 1.60% | - |
| Apr 1, 2026 | 65.40 | 65.75 | 64.70 | 65.75 | 65.75 | 2.33% | - |
| Mar 31, 2026 | 64.50 | 64.80 | 64.25 | 64.25 | 64.25 | -0.85% | - |
| Mar 30, 2026 | 63.25 | 65.00 | 63.25 | 64.80 | 64.80 | 1.01% | - |
| Mar 27, 2026 | 63.15 | 64.40 | 63.10 | 64.15 | 64.15 | 2.07% | 432 |
| Mar 26, 2026 | 62.30 | 63.55 | 62.20 | 62.85 | 62.85 | 0.48% | - |
| Mar 25, 2026 | 62.45 | 62.55 | 62.00 | 62.55 | 62.55 | 1.13% | 10 |
| Mar 24, 2026 | 60.95 | 61.85 | 60.95 | 61.85 | 61.85 | 1.48% | - |
| Mar 23, 2026 | 58.75 | 61.75 | 58.05 | 60.95 | 60.95 | 0.66% | - |
| Mar 20, 2026 | 62.00 | 62.00 | 60.55 | 60.55 | 60.55 | -1.46% | - |
| Mar 19, 2026 | 60.95 | 61.75 | 60.95 | 61.45 | 61.45 | -1.21% | - |
| Mar 18, 2026 | 62.65 | 62.70 | 62.20 | 62.20 | 62.20 | 0.40% | - |
| Mar 17, 2026 | 61.70 | 62.10 | 61.70 | 61.95 | 61.95 | -0.96% | 5 |
| Mar 16, 2026 | 63.15 | 63.15 | 61.90 | 62.55 | 62.55 | -0.71% | - |
| Mar 13, 2026 | 63.40 | 63.70 | 63.00 | 63.00 | 63.00 | -2.17% | - |
| Mar 12, 2026 | 64.45 | 64.80 | 64.30 | 64.40 | 64.40 | -1.98% | - |
| Mar 11, 2026 | 65.45 | 65.70 | 64.85 | 65.70 | 65.70 | -0.61% | - |
| Mar 10, 2026 | 66.00 | 66.25 | 66.00 | 66.10 | 66.10 | 1.77% | - |
| Mar 9, 2026 | 64.75 | 65.60 | 64.75 | 64.95 | 64.95 | -2.33% | - |
| Mar 6, 2026 | 66.05 | 66.50 | 65.70 | 66.50 | 66.50 | -1.85% | - |
| Mar 5, 2026 | 64.70 | 67.75 | 64.70 | 67.75 | 67.75 | 5.04% | 278 |
| Mar 4, 2026 | 63.35 | 65.65 | 63.35 | 64.50 | 64.50 | 5.48% | 50 |
| Mar 3, 2026 | 62.30 | 62.30 | 61.15 | 61.15 | 61.15 | -3.32% | 108 |
| Mar 2, 2026 | 63.80 | 64.15 | 62.90 | 63.25 | 63.25 | -4.17% | 540 |
| Feb 27, 2026 | 65.90 | 66.00 | 65.50 | 66.00 | 66.00 | 0.38% | - |
| Feb 26, 2026 | 65.05 | 65.75 | 65.05 | 65.75 | 65.75 | 1.39% | - |
| Feb 25, 2026 | 64.50 | 65.20 | 64.50 | 64.85 | 64.85 | 0.62% | - |
| Feb 24, 2026 | 65.30 | 65.30 | 64.45 | 64.45 | 64.45 | -0.85% | - |
| Feb 23, 2026 | 66.05 | 66.05 | 65.00 | 65.00 | 65.00 | -1.37% | 100 |
| Feb 20, 2026 | 66.20 | 66.20 | 65.60 | 65.90 | 65.90 | -0.08% | - |
| Feb 19, 2026 | 67.15 | 67.15 | 65.95 | 65.95 | 65.95 | -2.01% | - |
| Feb 18, 2026 | 66.85 | 67.30 | 66.55 | 67.30 | 67.30 | 0.52% | - |
| Feb 17, 2026 | 64.75 | 66.95 | 64.75 | 66.95 | 66.95 | 2.37% | - |
| Feb 16, 2026 | 65.70 | 65.80 | 65.40 | 65.40 | 65.40 | 0.08% | - |
| Feb 13, 2026 | 65.35 | 65.85 | 65.35 | 65.35 | 65.35 | -0.08% | - |
| Feb 12, 2026 | 66.65 | 67.05 | 65.40 | 65.40 | 65.40 | -1.65% | - |
| Feb 11, 2026 | 67.40 | 67.50 | 66.50 | 66.50 | 66.50 | -1.85% | - |
| Feb 10, 2026 | 67.85 | 67.85 | 67.55 | 67.75 | 67.75 | 0.30% | - |
| Feb 9, 2026 | 67.70 | 68.05 | 67.55 | 67.55 | 67.55 | 0.22% | - |
| Feb 6, 2026 | 67.30 | 67.40 | 66.60 | 67.40 | 67.40 | -0.52% | - |
| Feb 5, 2026 | 67.70 | 67.75 | 67.30 | 67.75 | 67.75 | -0.15% | - |
| Feb 4, 2026 | 66.50 | 67.85 | 66.50 | 67.85 | 67.85 | 2.18% | - |
| 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% | - |