Xior Student Housing NV (EBR:XIOR)
Belgium · Delayed Price · Currency is EUR 23.55
+0.25 (1.07%)
Oct 9, 2026, 5:35 PM CET
Xior Student Housing NV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 23.60 | 23.80 | 23.45 | 23.55 | 23.55 | 1.07% | 26,971 |
| Oct 8, 2026 | 23.65 | 23.65 | 23.30 | 23.30 | 23.30 | -1.27% | 39,834 |
| Oct 7, 2026 | 23.80 | 23.95 | 23.60 | 23.60 | 23.60 | -0.42% | 47,358 |
| Oct 6, 2026 | 23.35 | 23.75 | 23.30 | 23.70 | 23.70 | 2.38% | 43,292 |
| Oct 5, 2026 | 22.90 | 23.25 | 22.80 | 23.15 | 23.15 | 0.65% | 72,180 |
| Oct 2, 2026 | 23.25 | 23.30 | 22.95 | 23.00 | 23.00 | -1.29% | 101,907 |
| Oct 1, 2026 | 23.80 | 23.80 | 23.25 | 23.30 | 23.30 | -2.51% | 117,064 |
| Sep 30, 2026 | 24.00 | 24.15 | 23.85 | 23.90 | 23.90 | -0.62% | 106,529 |
| Sep 29, 2026 | 24.00 | 24.20 | 23.90 | 24.05 | 24.05 | -0.21% | 77,570 |
| Sep 28, 2026 | 24.55 | 24.70 | 24.10 | 24.10 | 24.10 | -1.63% | 78,037 |
| Sep 25, 2026 | 24.75 | 24.85 | 24.50 | 24.50 | 24.50 | -0.41% | 59,122 |
| Sep 24, 2026 | 24.85 | 24.95 | 24.60 | 24.60 | 24.60 | -1.20% | 58,691 |
| Sep 23, 2026 | 25.30 | 25.40 | 24.90 | 24.90 | 24.90 | -1.97% | 87,168 |
| Sep 22, 2026 | 25.40 | 25.60 | 25.25 | 25.40 | 25.40 | 0.20% | 44,214 |
| Sep 21, 2026 | 25.40 | 25.50 | 25.10 | 25.35 | 25.35 | 0.60% | 88,299 |
| Sep 18, 2026 | 25.35 | 25.40 | 25.15 | 25.20 | 25.20 | -0.59% | 79,405 |
| Sep 17, 2026 | 25.45 | 25.55 | 25.30 | 25.35 | 25.35 | -0.39% | 43,707 |
| Sep 16, 2026 | 25.00 | 25.55 | 25.00 | 25.45 | 25.45 | 1.80% | 40,777 |
| Sep 15, 2026 | 25.30 | 25.30 | 25.00 | 25.00 | 25.00 | -1.38% | 71,670 |
| Sep 14, 2026 | 25.10 | 25.45 | 25.10 | 25.35 | 25.35 | 0.20% | 53,084 |
| Sep 11, 2026 | 25.55 | 25.60 | 25.25 | 25.30 | 25.30 | -0.78% | 71,151 |
| Sep 10, 2026 | 25.80 | 26.05 | 25.50 | 25.50 | 25.50 | -0.97% | 72,603 |
| Sep 9, 2026 | 26.20 | 26.30 | 25.75 | 25.75 | 25.75 | -1.72% | 61,014 |
| Sep 8, 2026 | 26.10 | 26.30 | 25.95 | 26.20 | 26.20 | 0.38% | 59,306 |
| Sep 7, 2026 | 26.50 | 26.50 | 25.85 | 26.10 | 26.10 | -3.51% | 163,850 |
| Sep 4, 2026 | 27.00 | 27.20 | 26.90 | 27.05 | 27.05 | 0.56% | 23,807 |
| Sep 3, 2026 | 26.80 | 27.05 | 26.80 | 26.90 | 26.90 | 0.37% | 26,578 |
| Sep 2, 2026 | 27.00 | 27.25 | 26.80 | 26.80 | 26.80 | -1.11% | 41,750 |
| Sep 1, 2026 | 26.85 | 27.25 | 26.75 | 27.10 | 27.10 | 0.74% | 68,581 |
| Aug 31, 2026 | 27.10 | 27.15 | 26.85 | 26.90 | 26.90 | -0.74% | 64,322 |
| Aug 28, 2026 | 27.00 | 27.30 | 27.00 | 27.10 | 27.10 | 0.74% | 27,885 |
| Aug 27, 2026 | 27.00 | 27.10 | 26.85 | 26.90 | 26.90 | -0.74% | 28,274 |
| Aug 26, 2026 | 27.35 | 27.35 | 27.00 | 27.10 | 27.10 | -0.37% | 21,306 |
| Aug 25, 2026 | 27.35 | 27.35 | 27.05 | 27.20 | 27.20 | 0.37% | 19,652 |
| Aug 24, 2026 | 27.30 | 27.40 | 27.05 | 27.10 | 27.10 | -0.55% | 25,689 |
| Aug 21, 2026 | 26.75 | 27.50 | 26.70 | 27.25 | 27.25 | 1.87% | 70,933 |
| Aug 20, 2026 | 26.60 | 26.95 | 26.60 | 26.75 | 26.75 | 0.56% | 22,669 |
| Aug 19, 2026 | 26.50 | 26.75 | 26.40 | 26.60 | 26.60 | 0.38% | 34,114 |
| Aug 18, 2026 | 26.80 | 26.95 | 26.50 | 26.50 | 26.50 | -1.12% | 49,327 |
| Aug 17, 2026 | 27.20 | 27.20 | 26.75 | 26.80 | 26.80 | -1.65% | 45,175 |
| Aug 14, 2026 | 27.35 | 27.40 | 27.15 | 27.25 | 27.25 | - | 24,595 |
| Aug 13, 2026 | 27.60 | 27.70 | 27.25 | 27.25 | 27.25 | -1.09% | 35,670 |
| Aug 12, 2026 | 27.50 | 27.65 | 27.40 | 27.55 | 27.55 | 0.18% | 31,484 |
| Aug 11, 2026 | 27.60 | 27.75 | 27.50 | 27.50 | 27.50 | - | 38,351 |
| Aug 10, 2026 | 28.00 | 28.00 | 27.50 | 27.50 | 27.50 | -1.43% | 39,789 |
| Aug 7, 2026 | 27.80 | 28.05 | 27.40 | 27.90 | 27.90 | -0.18% | 62,774 |
| Aug 6, 2026 | 28.70 | 28.95 | 27.85 | 27.95 | 27.95 | 1.82% | 91,720 |
| Aug 5, 2026 | 27.70 | 27.70 | 27.35 | 27.45 | 27.45 | -0.72% | 32,613 |
| Aug 4, 2026 | 27.65 | 27.85 | 27.55 | 27.65 | 27.65 | - | 24,282 |
| Aug 3, 2026 | 27.70 | 27.95 | 27.65 | 27.65 | 27.65 | 0.18% | 27,341 |