Xior Student Housing NV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	27.75	27.95	26.75	26.75	26.75	-2.90%	232,321
Mar 19, 2026	27.85	27.90	27.50	27.55	27.55	-1.61%	122,369
Mar 18, 2026	28.00	28.25	27.85	28.00	28.00	0.54%	139,357
Mar 17, 2026	27.70	28.10	27.65	27.85	27.85	0.54%	69,880
Mar 16, 2026	27.55	28.00	27.40	27.70	27.70	0.54%	60,349
Mar 13, 2026	28.00	28.00	27.50	27.55	27.55	-1.25%	53,386
Mar 12, 2026	27.80	28.15	27.80	27.90	27.90	0.18%	64,135
Mar 11, 2026	28.30	28.35	27.75	27.85	27.85	-1.94%	57,083
Mar 10, 2026	28.35	28.55	28.15	28.40	28.40	1.43%	42,651
Mar 9, 2026	28.10	28.20	27.75	28.00	28.00	-2.78%	150,544
Mar 6, 2026	28.80	29.00	28.65	28.80	28.80	0.35%	50,112
Mar 5, 2026	29.00	29.10	28.70	28.70	28.70	-0.35%	38,786
Mar 4, 2026	28.50	29.05	28.15	28.80	28.80	0.88%	57,459
Mar 3, 2026	29.15	29.30	28.55	28.55	28.55	-3.38%	110,041
Mar 2, 2026	29.35	29.95	29.05	29.55	29.55	-1.50%	80,582
Feb 27, 2026	30.00	30.10	29.85	30.00	30.00	0.17%	141,125
Feb 26, 2026	29.80	30.05	29.75	29.95	29.95	0.50%	35,250
Feb 25, 2026	30.20	30.35	29.80	29.80	29.80	-1.00%	36,831
Feb 24, 2026	30.00	30.50	29.80	30.10	30.10	0.17%	43,190
Feb 23, 2026	29.90	30.15	29.65	30.05	30.05	0.33%	43,876
Feb 20, 2026	29.90	30.10	29.60	29.95	29.95	0.67%	83,970
Feb 19, 2026	29.75	29.85	29.45	29.75	29.75	-	29,625
Feb 18, 2026	29.90	29.95	29.55	29.75	29.75	-0.34%	37,595
Feb 17, 2026	29.10	29.85	29.10	29.85	29.85	2.58%	51,438
Feb 16, 2026	29.20	29.35	29.00	29.10	29.10	0.34%	42,938
Feb 13, 2026	28.55	29.10	28.40	29.00	29.00	1.58%	56,839
Feb 12, 2026	29.00	29.00	28.15	28.55	28.55	-1.55%	72,793
Feb 11, 2026	28.50	29.05	28.40	29.00	29.00	2.11%	70,583
Feb 10, 2026	28.40	28.50	28.20	28.40	28.40	0.53%	53,583
Feb 9, 2026	28.70	28.70	28.10	28.25	28.25	-1.22%	95,472
Feb 6, 2026	28.50	28.75	28.30	28.60	28.60	0.18%	40,561
Feb 5, 2026	28.75	28.75	28.20	28.55	28.55	-0.70%	68,686
Feb 4, 2026	28.65	28.90	28.45	28.75	28.75	0.70%	55,910
Feb 3, 2026	28.25	29.00	28.20	28.55	28.55	0.18%	94,360
Feb 2, 2026	28.20	28.50	28.05	28.50	28.50	1.60%	68,924
Jan 30, 2026	28.45	28.45	28.00	28.05	28.05	-1.41%	77,540
Jan 29, 2026	28.55	28.55	28.25	28.45	28.45	-0.18%	43,257
Jan 28, 2026	28.40	28.60	28.30	28.50	28.50	0.35%	47,449
Jan 27, 2026	28.15	28.40	28.15	28.40	28.40	-	43,079
Jan 26, 2026	28.25	28.50	28.20	28.40	28.40	0.35%	61,205
Jan 23, 2026	28.40	28.45	28.10	28.30	28.30	-0.70%	64,624
Jan 22, 2026	28.80	29.10	28.45	28.50	28.50	-0.35%	61,376
Jan 21, 2026	28.60	28.90	28.55	28.60	28.60	-0.52%	34,834
Jan 20, 2026	28.80	28.80	28.50	28.75	28.75	-0.17%	151,657
Jan 19, 2026	28.65	28.80	28.50	28.80	28.80	-	49,149
Jan 16, 2026	28.90	29.00	28.65	28.80	28.80	-0.35%	55,230
Jan 15, 2026	28.80	29.20	28.55	28.90	28.90	0.87%	60,327
Jan 14, 2026	28.95	28.95	28.25	28.65	28.65	-0.35%	99,151
Jan 13, 2026	29.10	29.10	28.65	28.75	28.75	-1.03%	35,229
Jan 12, 2026	29.10	29.10	28.90	29.05	29.05	-0.34%	30,650