Xior Student Housing NV (FRA:5XR)
Germany · Delayed Price · Currency is EUR 29.25
+0.10 (0.34%)
At close: Feb 20, 2026
Xior Student Housing NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | 0.53% | - |
| Jan 15, 2026 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | -0.18% | - |
| Jan 14, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -1.05% | - |
| Jan 13, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | -0.18% | - |
| Jan 12, 2026 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | -2.23% | - |
| Jan 9, 2026 | 28.75 | 29.20 | 28.75 | 29.20 | 29.20 | 1.21% | 999 |
| Jan 8, 2026 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | 3.04% | - |
| Jan 7, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -0.36% | - |
| Jan 6, 2026 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | 0.18% | - |
| Jan 5, 2026 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | -2.77% | - |
| Jan 2, 2026 | 28.50 | 28.85 | 28.50 | 28.85 | 28.85 | 3.04% | 300 |
| Dec 30, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -1.23% | - |
| Dec 29, 2025 | 27.65 | 28.55 | 27.65 | 28.35 | 28.35 | -0.70% | 476 |
| Dec 23, 2025 | 27.70 | 28.55 | 27.70 | 28.55 | 28.55 | 1.24% | 100 |
| Dec 22, 2025 | 27.40 | 28.20 | 27.40 | 28.20 | 28.20 | 0.53% | 357 |
| Dec 19, 2025 | 27.55 | 28.25 | 27.55 | 28.05 | 28.05 | -3.28% | 1,135 |
| Dec 18, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 5.45% | 900 |
| Dec 17, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | -2.83% | - |
| Dec 16, 2025 | 27.35 | 28.30 | 27.35 | 28.30 | 28.30 | 3.10% | 1,942 |
| Dec 15, 2025 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | 0.55% | - |
| Dec 12, 2025 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | 1.68% | - |
| Dec 11, 2025 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | -0.56% | - |
| Dec 10, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -2.70% | - |
| Dec 9, 2025 | 27.20 | 27.75 | 27.20 | 27.75 | 27.75 | -0.89% | 1,111 |
| Dec 8, 2025 | 27.85 | 28.00 | 27.85 | 28.00 | 28.00 | 0.18% | 45 |