Xior Student Housing NV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	25.35	25.40	25.15	25.20	-	-0.59%	26,575
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
Jul 31, 2026	28.00	28.15	27.45	27.60	27.60	-1.25%	50,376
Jul 30, 2026	28.00	28.30	27.90	27.95	27.95	-	48,657
Jul 29, 2026	27.85	28.10	27.60	27.95	27.95	-	51,176
Jul 28, 2026	27.70	27.95	27.70	27.95	27.95	0.90%	29,872
Jul 27, 2026	27.85	27.95	27.60	27.70	27.70	0.18%	22,400
Jul 24, 2026	27.70	28.00	27.55	27.65	27.65	-0.36%	16,017
Jul 23, 2026	28.05	28.20	27.70	27.75	27.75	-0.72%	28,359
Jul 22, 2026	28.00	28.40	27.85	27.95	27.95	-	71,361
Jul 21, 2026	28.05	28.05	27.85	27.95	27.95	-0.53%	31,655
Jul 20, 2026	28.10	28.20	27.90	28.10	28.10	-	27,040
Jul 17, 2026	27.85	28.25	27.85	28.10	28.10	1.26%	36,425
Jul 16, 2026	27.55	27.85	27.45	27.75	27.75	0.91%	22,161
Jul 15, 2026	27.50	27.85	27.15	27.50	27.50	-	34,656
Jul 14, 2026	27.55	27.60	27.30	27.50	27.50	-0.72%	48,454
Jul 13, 2026	27.45	27.75	27.30	27.70	27.70	1.09%	18,669