Xior Student Housing NV (FRA:5XR)
Germany · Delayed Price · Currency is EUR 25.55
-0.05 (-0.20%)
At close: Mar 27, 2026
FRA:5XR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | -0.20% | - |
| Mar 26, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -1.54% | - |
| Mar 25, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -2.99% | - |
| Mar 24, 2026 | 26.00 | 26.80 | 26.00 | 26.80 | 26.80 | 4.48% | 1,343 |
| Mar 23, 2026 | 25.80 | 25.80 | 25.65 | 25.65 | 25.65 | -5.18% | 1,400 |
| Mar 20, 2026 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | -1.28% | - |
| Mar 19, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -0.18% | - |
| Mar 18, 2026 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | -2.66% | - |
| Mar 17, 2026 | 27.00 | 28.20 | 27.00 | 28.20 | 28.20 | 4.06% | 530 |
| Mar 16, 2026 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | -0.55% | - |
| Mar 13, 2026 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | 0.37% | - |
| Mar 12, 2026 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | -1.99% | - |
| Mar 11, 2026 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | -0.18% | - |
| Mar 10, 2026 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | -2.12% | - |
| Mar 9, 2026 | 27.60 | 28.35 | 27.60 | 28.35 | 28.35 | 0.18% | 91 |
| Mar 6, 2026 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | 0.71% | - |
| Mar 5, 2026 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | 0.36% | - |
| Mar 4, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -2.61% | - |
| Mar 3, 2026 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | -3.85% | - |
| Mar 2, 2026 | 28.60 | 29.90 | 28.60 | 29.90 | 29.90 | 1.70% | 470 |
| Feb 27, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 0.68% | - |
| Feb 26, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -1.18% | - |
| Feb 25, 2026 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | 0.17% | - |
| Feb 24, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | -2.48% | - |
| Feb 23, 2026 | 29.30 | 30.25 | 29.30 | 30.25 | 30.25 | 3.42% | 10 |
| Feb 20, 2026 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | 0.34% | - |
| Feb 19, 2026 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | -0.51% | - |
| Feb 18, 2026 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | 3.17% | - |
| Feb 17, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -0.35% | - |
| Feb 16, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | 1.79% | - |
| Feb 13, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -1.93% | - |
| Feb 12, 2026 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | 2.70% | - |
| Feb 11, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 0.54% | - |
| Feb 10, 2026 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | -1.60% | - |
| Feb 9, 2026 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | 0.54% | - |
| Feb 6, 2026 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | -0.71% | - |
| Feb 5, 2026 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | 0.54% | - |
| Feb 4, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
| Feb 3, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 2.94% | - |
| Feb 2, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -2.51% | - |
| Jan 30, 2026 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | -0.36% | - |
| Jan 29, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 0.36% | - |
| Jan 28, 2026 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | - | - |
| Jan 27, 2026 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | 0.54% | - |
| Jan 26, 2026 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | -0.36% | - |
| Jan 23, 2026 | 27.90 | 27.95 | 27.85 | 27.85 | 27.85 | -2.11% | 500 |
| Jan 22, 2026 | 28.15 | 28.45 | 28.15 | 28.45 | 28.45 | 1.07% | 1,279 |
| Jan 21, 2026 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | -0.18% | - |
| Jan 20, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 0.53% | - |
| Jan 19, 2026 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | -0.88% | - |