Xior Student Housing NV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	28.50	28.55	28.30	28.30	-	-0.88%	7,750
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
Jan 9, 2026	29.35	29.35	28.85	29.15	29.15	-0.51%	35,403
Jan 8, 2026	29.50	29.60	29.05	29.30	29.30	-0.51%	42,048
Jan 7, 2026	28.75	29.45	28.65	29.45	29.45	3.15%	83,610
Jan 6, 2026	28.75	28.75	28.45	28.55	28.55	-0.35%	25,499
Jan 5, 2026	28.75	28.75	28.25	28.65	28.65	0.35%	42,744
Jan 2, 2026	28.85	28.90	28.45	28.55	28.55	-1.38%	42,585
Dec 31, 2025	28.60	28.95	28.50	28.95	28.95	1.05%	23,809
Dec 30, 2025	28.60	28.75	28.40	28.65	28.65	0.17%	32,313
Dec 29, 2025	28.20	28.70	28.20	28.60	28.60	1.42%	42,287
Dec 24, 2025	28.20	28.30	28.10	28.20	28.20	-	8,145
Dec 23, 2025	28.25	28.40	28.10	28.20	28.20	-0.18%	38,264
Dec 22, 2025	28.10	28.25	27.85	28.25	28.25	0.89%	45,250
Dec 19, 2025	28.05	28.15	27.75	28.00	28.00	-0.53%	207,530
Dec 18, 2025	28.05	28.20	27.90	28.15	28.15	0.54%	82,486
Dec 17, 2025	28.10	28.25	27.95	28.00	28.00	-0.18%	28,750
Dec 16, 2025	28.00	28.20	27.90	28.05	28.05	0.18%	50,758
Dec 15, 2025	28.15	28.30	27.90	28.00	28.00	-	40,441
Dec 12, 2025	27.70	28.20	27.70	28.00	28.00	0.72%	53,556
Dec 11, 2025	27.70	28.00	27.45	27.80	27.80	1.28%	53,429
Dec 10, 2025	27.60	27.85	27.45	27.45	27.45	-0.54%	56,041
Dec 9, 2025	27.85	28.05	27.55	27.60	27.60	-0.54%	52,962
Dec 8, 2025	28.50	28.60	27.75	27.75	27.75	-2.46%	78,339
Dec 5, 2025	28.50	28.75	28.40	28.45	28.45	-0.18%	44,020
Dec 4, 2025	28.35	28.75	28.25	28.50	28.50	0.53%	34,550
Dec 3, 2025	28.80	28.95	28.35	28.35	28.35	-0.87%	46,364
Dec 2, 2025	28.80	29.00	28.60	28.60	28.60	-0.69%	43,428
Dec 1, 2025	29.20	29.35	28.80	28.80	28.80	-1.54%	42,864
Nov 28, 2025	29.40	29.40	29.10	29.25	29.25	-0.34%	20,425
Nov 27, 2025	29.00	29.40	28.85	29.35	29.35	1.38%	30,274
Nov 26, 2025	28.20	29.05	28.15	28.95	28.95	2.66%	52,471