Xior Student Housing NV (EBR:XIOR)
Belgium · Delayed Price · Currency is EUR 28.75
-0.30 (-1.03%)
At close: Jan 13, 2026
Xior Student Housing NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 25, 2025 | 28.10 | 28.35 | 28.00 | 28.20 | 28.20 | 0.71% | 33,964 |
| Nov 24, 2025 | 28.20 | 28.25 | 27.85 | 28.00 | 28.00 | -0.18% | 105,461 |
| Nov 21, 2025 | 28.00 | 28.10 | 27.80 | 28.05 | 28.05 | 0.36% | 38,940 |
| Nov 20, 2025 | 28.50 | 28.50 | 27.95 | 27.95 | 27.95 | -0.89% | 42,247 |
| Nov 19, 2025 | 28.30 | 28.35 | 28.05 | 28.20 | 28.20 | -0.18% | 28,241 |
| Nov 18, 2025 | 28.55 | 28.55 | 28.05 | 28.25 | 28.25 | -1.22% | 27,914 |
| Nov 17, 2025 | 28.60 | 28.65 | 27.95 | 28.60 | 28.60 | 0.88% | 127,737 |
| Nov 14, 2025 | 28.50 | 28.50 | 28.20 | 28.35 | 28.35 | -0.87% | 41,261 |
| Nov 13, 2025 | 28.75 | 28.85 | 28.50 | 28.60 | 28.60 | -0.35% | 51,588 |
| Nov 12, 2025 | 28.65 | 28.80 | 28.55 | 28.70 | 28.70 | 0.35% | 36,571 |
| Nov 11, 2025 | 28.50 | 28.65 | 28.30 | 28.60 | 28.60 | 0.53% | 24,127 |
| Nov 10, 2025 | 28.50 | 28.60 | 28.35 | 28.45 | 28.45 | 0.18% | 24,319 |
| Nov 7, 2025 | 28.55 | 28.60 | 28.40 | 28.40 | 28.40 | -0.35% | 15,699 |
| Nov 6, 2025 | 28.45 | 28.60 | 28.25 | 28.50 | 28.50 | - | 25,145 |
| Nov 5, 2025 | 28.50 | 28.65 | 28.20 | 28.50 | 28.50 | 0.18% | 34,665 |
| Nov 4, 2025 | 28.35 | 28.70 | 28.25 | 28.45 | 28.45 | - | 26,491 |
| Nov 3, 2025 | 28.40 | 28.60 | 28.30 | 28.45 | 28.45 | 0.53% | 31,790 |
| Oct 31, 2025 | 28.70 | 28.80 | 28.30 | 28.30 | 28.30 | -1.39% | 66,570 |