Xior Student Housing NV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	27.30	27.50	27.05	27.25	-	-0.23%	44,937
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
Mar 30, 2026	25.80	26.50	25.75	26.50	25.67	2.51%	66,626
Mar 27, 2026	26.00	26.05	25.65	25.85	25.04	-0.77%	96,993
Mar 26, 2026	26.30	26.35	26.05	26.05	25.23	-0.95%	105,728
Mar 25, 2026	26.70	26.85	26.30	26.30	25.47	-0.38%	145,430
Mar 24, 2026	26.65	26.95	26.40	26.40	25.57	-0.75%	64,702
Mar 23, 2026	26.00	26.90	25.40	26.60	25.76	-0.56%	172,099
Mar 20, 2026	27.75	27.95	26.75	26.75	25.91	-2.90%	232,321
Mar 19, 2026	27.85	27.90	27.50	27.55	26.68	-1.61%	122,369
Mar 18, 2026	28.00	28.25	27.85	28.00	27.12	0.54%	139,357
Mar 17, 2026	27.70	28.10	27.65	27.85	26.97	0.54%	69,880
Mar 16, 2026	27.55	28.00	27.40	27.70	26.83	0.54%	60,349
Mar 13, 2026	28.00	28.00	27.50	27.55	26.68	-1.25%	53,386
Mar 12, 2026	27.80	28.15	27.80	27.90	27.02	0.18%	64,135
Mar 11, 2026	28.30	28.35	27.75	27.85	26.97	-1.94%	57,083