Xior Student Housing NV (EBR:XIOR)
Belgium · Delayed Price · Currency is EUR 29.60
+0.05 (0.17%)
Sep 9, 2025, 5:35 PM CET
Xior Student Housing NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 29.90 | 29.90 | 29.55 | 29.55 | 29.55 | -0.67% | 32,277 |
| Sep 5, 2025 | 29.55 | 29.95 | 29.30 | 29.75 | 29.75 | 1.02% | 53,379 |
| Sep 4, 2025 | 29.65 | 29.90 | 29.45 | 29.45 | 29.45 | -0.34% | 41,577 |
| Sep 3, 2025 | 29.60 | 29.80 | 29.45 | 29.55 | 29.55 | - | 59,640 |
| Sep 2, 2025 | 30.25 | 30.35 | 29.55 | 29.55 | 29.55 | -2.31% | 123,020 |
| Sep 1, 2025 | 30.30 | 30.60 | 30.20 | 30.25 | 30.25 | - | 52,884 |
| Aug 29, 2025 | 30.45 | 30.65 | 30.25 | 30.25 | 30.25 | -0.66% | 57,179 |
| Aug 28, 2025 | 30.60 | 30.70 | 30.30 | 30.45 | 30.45 | -0.49% | 65,191 |
| Aug 27, 2025 | 30.60 | 30.85 | 30.55 | 30.60 | 30.60 | 0.33% | 41,970 |
| Aug 26, 2025 | 30.50 | 30.85 | 30.40 | 30.50 | 30.50 | -0.16% | 75,723 |
| Aug 25, 2025 | 31.15 | 31.25 | 30.55 | 30.55 | 30.55 | -1.45% | 47,775 |
| Aug 22, 2025 | 30.50 | 31.05 | 30.45 | 31.00 | 31.00 | 1.81% | 42,823 |
| Aug 21, 2025 | 30.80 | 30.85 | 30.40 | 30.45 | 30.45 | -0.98% | 35,608 |
| Aug 20, 2025 | 30.50 | 30.85 | 30.45 | 30.75 | 30.75 | 1.32% | 77,095 |
| Aug 19, 2025 | 30.20 | 30.70 | 29.90 | 30.35 | 30.35 | 0.83% | 102,829 |
| Aug 18, 2025 | 30.45 | 30.65 | 30.00 | 30.10 | 30.10 | -0.33% | 39,551 |
| Aug 15, 2025 | 30.10 | 30.30 | 29.95 | 30.20 | 30.20 | 0.50% | 32,520 |
| Aug 14, 2025 | 30.35 | 30.60 | 30.05 | 30.05 | 30.05 | -1.15% | 81,309 |
| Aug 13, 2025 | 30.40 | 30.70 | 30.25 | 30.40 | 30.40 | 0.33% | 43,425 |
| Aug 12, 2025 | 31.00 | 31.05 | 30.30 | 30.30 | 30.30 | -2.10% | 45,747 |
| Aug 11, 2025 | 31.35 | 31.85 | 30.80 | 30.95 | 30.95 | -0.48% | 51,914 |
| Aug 8, 2025 | 31.70 | 32.00 | 31.10 | 31.10 | 31.10 | -1.58% | 70,716 |
| Aug 7, 2025 | 32.20 | 32.50 | 31.55 | 31.60 | 31.60 | -0.16% | 90,592 |
| Aug 6, 2025 | 31.20 | 31.80 | 31.20 | 31.65 | 31.65 | 1.28% | 28,959 |
| Aug 5, 2025 | 31.35 | 31.45 | 31.15 | 31.25 | 31.25 | -0.16% | 33,195 |
| Aug 4, 2025 | 30.95 | 31.35 | 30.85 | 31.30 | 31.30 | 1.95% | 43,613 |
| Aug 1, 2025 | 30.70 | 30.95 | 30.45 | 30.70 | 30.70 | -0.97% | 41,415 |
| Jul 31, 2025 | 30.95 | 31.20 | 30.90 | 31.00 | 31.00 | 0.32% | 48,517 |
| Jul 30, 2025 | 31.40 | 31.40 | 30.80 | 30.90 | 30.90 | -1.12% | 23,204 |
| Jul 29, 2025 | 31.00 | 31.25 | 30.95 | 31.25 | 31.25 | 0.32% | 30,883 |
| Jul 28, 2025 | 31.35 | 31.70 | 31.15 | 31.15 | 31.15 | -0.16% | 50,771 |
| Jul 25, 2025 | 31.20 | 31.30 | 30.90 | 31.20 | 31.20 | - | 30,121 |
| Jul 24, 2025 | 31.15 | 31.25 | 30.80 | 31.20 | 31.20 | 0.16% | 30,011 |
| Jul 23, 2025 | 31.50 | 31.55 | 31.05 | 31.15 | 31.15 | -0.64% | 30,963 |
| Jul 22, 2025 | 31.20 | 31.45 | 31.20 | 31.35 | 31.35 | 0.64% | 32,171 |
| Jul 21, 2025 | 30.95 | 31.45 | 30.85 | 31.15 | 31.15 | 1.47% | 58,698 |
| Jul 18, 2025 | 30.35 | 30.70 | 30.20 | 30.70 | 30.70 | 1.15% | 64,236 |
| Jul 17, 2025 | 30.00 | 30.35 | 29.90 | 30.35 | 30.35 | 1.34% | 30,542 |
| Jul 16, 2025 | 30.20 | 30.20 | 29.90 | 29.95 | 29.95 | -0.66% | 42,889 |
| Jul 15, 2025 | 30.40 | 30.50 | 30.10 | 30.15 | 30.15 | -0.66% | 37,154 |
| Jul 14, 2025 | 30.15 | 30.55 | 30.10 | 30.35 | 30.35 | 0.33% | 29,237 |
| Jul 11, 2025 | 30.25 | 30.35 | 30.05 | 30.25 | 30.25 | -0.49% | 43,920 |
| Jul 10, 2025 | 30.60 | 30.65 | 30.40 | 30.40 | 30.40 | -0.49% | 30,726 |
| Jul 9, 2025 | 30.35 | 30.75 | 30.35 | 30.55 | 30.55 | 0.66% | 49,703 |
| Jul 8, 2025 | 30.95 | 30.95 | 30.35 | 30.35 | 30.35 | -1.94% | 49,750 |
| Jul 7, 2025 | 31.00 | 31.05 | 30.75 | 30.95 | 30.95 | - | 46,178 |
| Jul 4, 2025 | 30.85 | 31.00 | 30.60 | 30.95 | 30.95 | 0.32% | 44,473 |
| Jul 3, 2025 | 30.70 | 31.05 | 30.65 | 30.85 | 30.85 | 0.98% | 35,301 |
| Jul 2, 2025 | 31.45 | 31.45 | 30.35 | 30.55 | 30.55 | -2.55% | 65,711 |
| Jul 1, 2025 | 30.90 | 31.40 | 30.85 | 31.35 | 31.35 | 1.95% | 43,014 |