Xior Student Housing NV (EBR:XIOR)
Belgium · Delayed Price · Currency is EUR 31.10
-0.50 (-1.58%)
Aug 8, 2025, 5:35 PM CET
Xior Student Housing NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 30, 2025 | 31.20 | 31.55 | 30.75 | 30.75 | 30.75 | -1.13% | 75,163 |
| Jun 27, 2025 | 31.20 | 31.45 | 31.00 | 31.10 | 31.10 | 0.16% | 65,812 |
| Jun 26, 2025 | 30.80 | 31.35 | 30.80 | 31.05 | 31.05 | 1.14% | 61,931 |
| Jun 25, 2025 | 31.45 | 31.60 | 30.70 | 30.70 | 30.70 | -2.54% | 77,113 |
| Jun 24, 2025 | 31.70 | 31.85 | 31.35 | 31.50 | 31.50 | -0.16% | 63,564 |
| Jun 23, 2025 | 31.50 | 31.85 | 31.35 | 31.55 | 31.55 | -0.47% | 60,283 |
| Jun 20, 2025 | 31.75 | 31.95 | 31.55 | 31.70 | 31.70 | 0.32% | 245,897 |
| Jun 19, 2025 | 31.50 | 32.05 | 31.40 | 31.60 | 31.60 | -0.47% | 91,357 |
| Jun 18, 2025 | 31.05 | 31.75 | 30.90 | 31.75 | 31.75 | 1.93% | 46,622 |
| Jun 17, 2025 | 30.80 | 31.15 | 30.65 | 31.15 | 31.15 | 0.32% | 54,654 |
| Jun 16, 2025 | 30.75 | 31.15 | 30.60 | 31.05 | 31.05 | - | 62,720 |
| Jun 13, 2025 | 31.05 | 31.75 | 30.95 | 31.05 | 31.05 | -0.16% | 58,556 |
| Jun 12, 2025 | 31.10 | 31.10 | 30.70 | 31.10 | 31.10 | -0.32% | 32,453 |
| Jun 11, 2025 | 31.30 | 31.35 | 31.00 | 31.20 | 31.20 | -0.95% | 59,530 |
| Jun 10, 2025 | 31.05 | 31.50 | 30.95 | 31.50 | 31.50 | 1.45% | 42,516 |
| Jun 9, 2025 | 30.65 | 31.05 | 30.65 | 31.05 | 31.05 | 1.31% | 28,749 |
| Jun 6, 2025 | 31.05 | 31.35 | 30.55 | 30.65 | 30.65 | -0.81% | 76,762 |
| Jun 5, 2025 | 30.10 | 31.20 | 30.10 | 30.90 | 30.90 | 2.32% | 99,444 |
| Jun 4, 2025 | 29.95 | 30.35 | 29.90 | 30.20 | 30.20 | 0.83% | 36,582 |
| Jun 3, 2025 | 30.00 | 30.35 | 29.95 | 29.95 | 29.95 | 0.50% | 53,963 |
| Jun 2, 2025 | 29.80 | 29.95 | 29.50 | 29.80 | 29.80 | - | 50,252 |