Xior Student Housing NV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	26.50	26.65	26.20	26.35	26.35	-0.57%	55,133
Jun 10, 2026	26.50	26.75	26.40	26.50	26.50	0.76%	55,714
Jun 9, 2026	26.25	26.55	26.15	26.30	26.30	0.19%	46,028
Jun 8, 2026	26.35	26.55	26.10	26.25	26.25	-0.57%	80,155
Jun 5, 2026	26.60	26.90	26.40	26.40	26.40	-0.75%	66,574
Jun 4, 2026	26.55	26.80	26.50	26.60	26.60	0.38%	57,191
Jun 3, 2026	26.95	26.95	26.50	26.50	26.50	-1.49%	43,445
Jun 2, 2026	27.70	27.70	26.90	26.90	26.90	-1.65%	64,102
Jun 1, 2026	27.65	27.75	27.25	27.35	27.35	-1.44%	50,383
May 29, 2026	28.00	28.10	27.75	27.75	27.75	-0.72%	100,626
May 28, 2026	28.00	28.20	27.75	27.95	27.95	-0.18%	54,519
May 27, 2026	27.60	28.15	27.50	28.00	28.00	2.00%	88,726
May 26, 2026	27.40	27.55	27.20	27.45	27.45	0.55%	57,451
May 25, 2026	27.60	27.60	27.30	27.30	27.30	-	36,028
May 22, 2026	27.30	27.50	27.05	27.30	27.30	-0.04%	74,082
May 21, 2026	28.25	28.50	28.10	28.20	27.31	-0.35%	87,702
May 20, 2026	28.05	28.45	28.00	28.30	27.41	0.89%	54,314
May 19, 2026	27.75	28.25	27.75	28.05	27.17	1.08%	43,051
May 18, 2026	27.45	27.85	27.25	27.75	26.88	0.73%	47,334
May 15, 2026	27.70	27.85	27.45	27.55	26.68	-1.25%	56,879
May 14, 2026	27.85	27.95	27.70	27.90	27.02	0.72%	37,343
May 13, 2026	27.80	27.80	27.55	27.70	26.83	-0.36%	35,767
May 12, 2026	28.00	28.00	27.75	27.80	26.92	-0.54%	46,487
May 11, 2026	27.70	28.10	27.60	27.95	27.07	0.90%	44,672
May 8, 2026	27.70	27.85	27.55	27.70	26.83	-0.36%	47,476
May 7, 2026	27.65	27.95	27.55	27.80	26.92	0.36%	75,198
May 6, 2026	27.60	27.80	27.30	27.70	26.83	1.28%	66,083
May 5, 2026	27.70	27.85	27.20	27.35	26.49	-1.08%	65,090
May 4, 2026	27.80	27.85	27.40	27.65	26.78	0.18%	39,407
Apr 30, 2026	27.25	27.65	27.20	27.60	26.73	0.91%	50,303
Apr 29, 2026	27.70	27.70	27.25	27.35	26.49	-1.26%	43,948
Apr 28, 2026	27.70	27.80	27.45	27.70	26.83	-	41,749
Apr 27, 2026	27.50	27.70	27.10	27.70	26.83	0.91%	50,058
Apr 24, 2026	27.25	27.65	26.90	27.45	26.59	-0.18%	59,694
Apr 23, 2026	27.30	27.60	27.30	27.50	26.63	-	70,556
Apr 22, 2026	27.60	28.00	27.45	27.50	26.63	-0.54%	87,852
Apr 21, 2026	27.90	28.10	27.65	27.65	26.78	-0.54%	58,261
Apr 20, 2026	28.60	28.70	27.80	27.80	26.92	-3.14%	79,460
Apr 17, 2026	28.35	28.95	28.30	28.70	27.80	1.59%	75,634
Apr 16, 2026	28.45	28.55	28.25	28.25	27.36	-0.18%	41,447
Apr 15, 2026	28.25	28.30	28.00	28.30	27.41	0.71%	36,839
Apr 14, 2026	27.85	28.30	27.80	28.10	27.21	1.44%	49,358
Apr 13, 2026	27.55	27.80	27.45	27.70	26.83	-0.54%	71,290
Apr 10, 2026	27.85	28.00	27.70	27.85	26.97	0.18%	40,052
Apr 9, 2026	27.80	27.80	27.50	27.80	26.92	0.36%	37,722
Apr 8, 2026	28.00	28.20	27.65	27.70	26.83	2.03%	58,313
Apr 7, 2026	27.60	27.70	27.10	27.15	26.29	-0.91%	45,334
Apr 2, 2026	26.80	27.40	26.60	27.40	26.54	1.86%	61,335
Apr 1, 2026	26.95	27.15	26.80	26.90	26.05	1.70%	67,704
Mar 31, 2026	26.55	26.80	26.40	26.45	25.62	-0.19%	58,462