Sixt SE (VIE:SIX2)
Austria · Delayed Price · Currency is EUR 71.95
+0.15 (0.21%)
At close: Sep 3, 2026
VIE:SIX2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 71.55 | 71.95 | 71.55 | 71.95 | 71.95 | 0.21% | - |
| Sep 2, 2026 | 71.65 | 71.80 | 71.15 | 71.80 | 71.80 | -1.10% | - |
| Sep 1, 2026 | 72.75 | 73.15 | 72.25 | 72.60 | 72.60 | -1.02% | - |
| Aug 31, 2026 | 73.55 | 73.55 | 73.35 | 73.35 | 73.35 | -0.27% | 136 |
| Aug 28, 2026 | 73.25 | 73.55 | 73.10 | 73.55 | 73.55 | 1.45% | - |
| Aug 27, 2026 | 72.50 | 72.85 | 72.50 | 72.50 | 72.50 | -1.23% | - |
| Aug 26, 2026 | 72.75 | 73.40 | 72.75 | 73.40 | 73.40 | 0.27% | - |
| Aug 25, 2026 | 73.10 | 73.65 | 73.10 | 73.20 | 73.20 | -0.27% | - |
| Aug 24, 2026 | 73.25 | 73.75 | 73.25 | 73.40 | 73.40 | -0.34% | - |
| Aug 21, 2026 | 71.90 | 73.65 | 71.90 | 73.65 | 73.65 | 1.59% | 22 |
| Aug 20, 2026 | 71.15 | 72.50 | 71.15 | 72.50 | 72.50 | 0.97% | - |
| Aug 19, 2026 | 72.15 | 72.75 | 71.80 | 71.80 | 71.80 | -1.78% | - |
| Aug 18, 2026 | 74.00 | 74.00 | 73.10 | 73.10 | 73.10 | 2.02% | - |
| Aug 17, 2026 | 71.95 | 71.95 | 71.65 | 71.65 | 71.65 | -0.62% | 1,000 |
| Aug 14, 2026 | 75.60 | 75.60 | 72.10 | 72.10 | 72.10 | -4.88% | 114 |
| Aug 13, 2026 | 75.35 | 75.80 | 74.45 | 75.80 | 75.80 | 5.72% | - |
| Aug 12, 2026 | 71.00 | 72.20 | 71.00 | 71.70 | 71.70 | 0.99% | - |
| Aug 11, 2026 | 70.55 | 71.00 | 70.45 | 71.00 | 71.00 | 0.14% | 153 |
| Aug 10, 2026 | 71.20 | 71.20 | 70.85 | 70.90 | 70.90 | -0.84% | - |
| Aug 7, 2026 | 70.20 | 71.50 | 70.20 | 71.50 | 71.50 | 1.42% | 153 |
| Aug 6, 2026 | 70.50 | 70.50 | 70.40 | 70.50 | 70.50 | 0.71% | - |
| Aug 5, 2026 | 70.85 | 70.85 | 70.00 | 70.00 | 70.00 | -0.50% | - |
| Aug 4, 2026 | 70.75 | 70.75 | 69.90 | 70.35 | 70.35 | -1.61% | - |
| Aug 3, 2026 | 72.30 | 72.30 | 71.50 | 71.50 | 71.50 | - | - |
| Jul 31, 2026 | 71.75 | 71.75 | 71.50 | 71.50 | 71.50 | -1.31% | - |
| Jul 30, 2026 | 71.60 | 72.90 | 71.60 | 72.45 | 72.45 | 0.28% | - |
| Jul 29, 2026 | 71.85 | 72.30 | 71.85 | 72.25 | 72.25 | 1.05% | - |
| Jul 28, 2026 | 70.10 | 71.60 | 70.10 | 71.50 | 71.50 | 2.44% | 153 |
| Jul 27, 2026 | 70.85 | 70.85 | 69.80 | 69.80 | 69.80 | 0.07% | - |
| Jul 24, 2026 | 69.25 | 69.75 | 69.15 | 69.75 | 69.75 | 1.23% | - |
| Jul 23, 2026 | 70.90 | 70.90 | 68.90 | 68.90 | 68.90 | -3.64% | - |
| Jul 22, 2026 | 70.05 | 71.50 | 70.05 | 71.50 | 71.50 | 1.56% | - |
| Jul 21, 2026 | 70.95 | 70.95 | 69.90 | 70.40 | 70.40 | -1.12% | - |
| Jul 20, 2026 | 70.25 | 71.65 | 70.25 | 71.20 | 71.20 | 1.06% | - |
| Jul 17, 2026 | 70.20 | 70.85 | 70.20 | 70.45 | 70.45 | 0.43% | - |
| Jul 16, 2026 | 69.90 | 70.30 | 69.90 | 70.15 | 70.15 | 0.14% | - |
| Jul 15, 2026 | 68.25 | 70.05 | 68.25 | 70.05 | 70.05 | 2.11% | - |
| Jul 14, 2026 | 68.90 | 69.10 | 68.60 | 68.60 | 68.60 | -2.28% | 153 |
| Jul 13, 2026 | 70.80 | 70.80 | 69.95 | 70.20 | 70.20 | -1.89% | - |
| Jul 10, 2026 | 69.30 | 72.35 | 69.30 | 71.55 | 71.55 | 5.22% | 949 |
| Jul 9, 2026 | 67.40 | 68.00 | 66.80 | 68.00 | 68.00 | 1.12% | - |
| Jul 8, 2026 | 67.80 | 67.80 | 66.95 | 67.25 | 67.25 | -1.75% | - |
| Jul 7, 2026 | 68.70 | 69.00 | 68.20 | 68.45 | 68.45 | 0.15% | 15 |
| Jul 6, 2026 | 66.55 | 68.75 | 66.55 | 68.35 | 68.35 | 2.86% | 200 |
| Jul 3, 2026 | 65.80 | 66.45 | 65.80 | 66.45 | 66.45 | 1.61% | - |
| Jul 2, 2026 | 65.05 | 65.65 | 64.80 | 65.40 | 65.40 | 0.62% | 289 |
| Jul 1, 2026 | 64.20 | 65.00 | 63.00 | 65.00 | 65.00 | 1.64% | 100 |
| Jun 30, 2026 | 65.45 | 65.45 | 63.90 | 63.95 | 63.95 | -2.22% | - |
| Jun 29, 2026 | 66.55 | 66.55 | 65.20 | 65.40 | 65.40 | -0.91% | - |
| Jun 26, 2026 | 67.25 | 67.25 | 65.00 | 66.00 | 66.00 | -2.58% | - |