Sixt SE (BIT:1SIX)
Italy
· Delayed Price · Currency is EUR 69.00
-1.05 (-1.50%)
Last updated: Dec 2, 2025, 9:00 AM CET
Sixt SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 70.90 | 70.90 | 70.90 | 70.90 | 70.90 | 0.71% | - |
| Dec 4, 2025 | 70.40 | 70.40 | 70.40 | 70.40 | 70.40 | 1.81% | - |
| Dec 3, 2025 | 69.15 | 69.15 | 69.15 | 69.15 | 69.15 | 0.22% | - |
| Dec 2, 2025 | 69.15 | 69.15 | 69.15 | 69.00 | 69.00 | -1.36% | 258 |
| Dec 1, 2025 | 69.95 | 69.95 | 69.95 | 69.95 | 69.95 | -0.78% | - |
| Nov 28, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | -0.14% | - |
| Nov 27, 2025 | 70.60 | 70.60 | 70.60 | 70.60 | 70.60 | 0.79% | - |
| Nov 26, 2025 | 70.20 | 70.20 | 70.20 | 70.05 | 70.05 | -0.28% | 35 |
| Nov 25, 2025 | 70.25 | 70.25 | 70.25 | 70.25 | 70.25 | 0.79% | - |
| Nov 24, 2025 | 75.55 | 75.55 | 69.70 | 69.70 | 69.70 | 1.38% | 41 |
| Nov 21, 2025 | 68.75 | 68.75 | 68.75 | 68.75 | 68.75 | -0.65% | - |
| Nov 20, 2025 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | -0.65% | - |
| Nov 19, 2025 | 69.65 | 69.65 | 69.65 | 69.65 | 69.65 | 1.53% | - |
| Nov 18, 2025 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | -2.42% | - |
| Nov 17, 2025 | 70.30 | 70.30 | 70.30 | 70.30 | 70.30 | -1.75% | - |
| Nov 14, 2025 | 71.80 | 71.80 | 71.80 | 71.55 | 71.55 | -1.72% | 84 |
| Nov 13, 2025 | 74.85 | 76.35 | 74.85 | 72.80 | 72.80 | -4.77% | 474 |
| Nov 12, 2025 | 76.45 | 76.45 | 76.45 | 76.45 | 76.45 | 2.48% | - |
| Nov 11, 2025 | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | 0.47% | - |
| Nov 10, 2025 | 74.25 | 74.25 | 74.25 | 74.25 | 74.25 | 0.27% | - |
| Nov 7, 2025 | 74.05 | 74.05 | 74.05 | 74.05 | 74.05 | -0.40% | - |
| Nov 6, 2025 | 74.35 | 74.35 | 74.35 | 74.35 | 74.35 | -0.93% | - |
| Nov 5, 2025 | 75.05 | 75.05 | 75.05 | 75.05 | 75.05 | 0.67% | - |
| Nov 4, 2025 | 74.55 | 74.55 | 74.55 | 74.55 | 74.55 | -1.97% | - |
| Nov 3, 2025 | 76.05 | 76.05 | 76.05 | 76.05 | 76.05 | -0.59% | - |
| Oct 31, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | -0.46% | - |
| Oct 30, 2025 | 76.85 | 76.85 | 76.85 | 76.85 | 76.85 | 1.79% | - |
| Oct 29, 2025 | 76.85 | 76.85 | 76.25 | 75.50 | 75.50 | -2.33% | 306 |
| Oct 28, 2025 | 77.30 | 77.30 | 77.30 | 77.30 | 77.30 | 2.11% | - |
| Oct 27, 2025 | 75.70 | 75.70 | 75.70 | 75.70 | 75.70 | -2.01% | - |
| Oct 24, 2025 | 77.25 | 77.25 | 77.25 | 77.25 | 77.25 | 1.64% | - |
| Oct 23, 2025 | 75.80 | 75.80 | 75.80 | 76.00 | 76.00 | 1.88% | 10 |
| Oct 22, 2025 | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | 1.15% | - |
| Oct 21, 2025 | 73.75 | 73.75 | 73.75 | 73.75 | 73.75 | -0.81% | - |
| Oct 20, 2025 | 73.85 | 73.85 | 73.85 | 74.35 | 74.35 | 0.54% | 7 |
| Oct 17, 2025 | 73.95 | 73.95 | 73.95 | 73.95 | 73.95 | -1.53% | - |
| Oct 16, 2025 | 75.10 | 75.10 | 75.10 | 75.10 | 75.10 | -1.05% | - |
| Oct 15, 2025 | 75.90 | 75.90 | 75.90 | 75.90 | 75.90 | -0.59% | - |
| Oct 14, 2025 | 76.35 | 76.35 | 76.35 | 76.35 | 76.35 | -1.17% | - |
| Oct 13, 2025 | 77.25 | 77.25 | 77.25 | 77.25 | 77.25 | 0.91% | - |
| Oct 10, 2025 | 76.55 | 76.55 | 76.55 | 76.55 | 76.55 | -3.83% | - |
| Oct 9, 2025 | 79.60 | 79.60 | 79.60 | 79.60 | 79.60 | -0.19% | - |
| Oct 8, 2025 | 79.75 | 79.75 | 79.75 | 79.75 | 79.75 | -0.87% | - |
| Oct 7, 2025 | 80.45 | 80.45 | 80.45 | 80.45 | 80.45 | -0.98% | - |
| Oct 6, 2025 | 81.25 | 81.25 | 81.25 | 81.25 | 81.25 | -0.98% | - |
| Oct 3, 2025 | 82.05 | 82.05 | 82.05 | 82.05 | 82.05 | 0.43% | - |
| Oct 2, 2025 | 81.70 | 81.70 | 81.70 | 81.70 | 81.70 | -1.68% | - |
| Oct 1, 2025 | 83.10 | 83.10 | 83.10 | 83.10 | 83.10 | 0.97% | - |
| Sep 30, 2025 | 82.30 | 82.30 | 82.30 | 82.30 | 82.30 | -0.36% | - |
| Sep 29, 2025 | 82.60 | 82.60 | 82.60 | 82.60 | 82.60 | -1.43% | - |