Xior Student Housing NV (FRA:5XR)
Germany · Delayed Price · Currency is EUR 28.80
+0.45 (1.59%)
At close: Nov 28, 2025
Xior Student Housing NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 1.59% | - |
| Nov 27, 2025 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | -1.22% | - |
| Nov 26, 2025 | 27.70 | 28.70 | 27.70 | 28.70 | 28.70 | 4.74% | 2,100 |
| Nov 25, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -0.54% | - |
| Nov 24, 2025 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | 1.10% | - |
| Nov 21, 2025 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | -1.62% | - |
| Nov 20, 2025 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - | - |
| Nov 19, 2025 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | -0.36% | - |
| Nov 18, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -2.80% | - |
| Nov 17, 2025 | 27.75 | 28.60 | 27.75 | 28.60 | 28.60 | 2.14% | 499 |
| Nov 14, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -0.53% | - |
| Nov 13, 2025 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | 0.18% | - |
| Nov 12, 2025 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | 0.54% | - |
| Nov 11, 2025 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | -2.78% | - |
| Nov 10, 2025 | 27.90 | 28.75 | 27.90 | 28.75 | 28.75 | 2.86% | 441 |
| Nov 7, 2025 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | 0.18% | - |
| Nov 6, 2025 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | -0.71% | - |
| Nov 5, 2025 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | -0.18% | - |
| Nov 4, 2025 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | -1.92% | - |
| Nov 3, 2025 | 27.75 | 28.70 | 27.75 | 28.70 | 28.70 | 2.14% | 53 |
| Oct 31, 2025 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | -1.40% | - |
| Oct 30, 2025 | 28.20 | 28.50 | 28.20 | 28.50 | 28.50 | -2.90% | 266 |
| Oct 29, 2025 | 28.20 | 29.35 | 28.20 | 29.35 | 29.35 | 2.09% | 750 |
| Oct 28, 2025 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | -0.86% | - |
| Oct 27, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 2.47% | - |
| Oct 24, 2025 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | -1.22% | - |
| Oct 23, 2025 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | -1.72% | - |
| Oct 22, 2025 | 28.30 | 29.15 | 28.30 | 29.15 | 29.15 | 3.37% | 211 |
| Oct 21, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -0.35% | - |
| Oct 20, 2025 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | 0.89% | - |
| Oct 17, 2025 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | -1.58% | - |
| Oct 16, 2025 | 27.90 | 28.50 | 27.90 | 28.50 | 28.50 | 1.60% | 121 |
| Oct 15, 2025 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | -0.88% | - |
| Oct 14, 2025 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | -0.88% | - |
| Oct 13, 2025 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | 1.06% | - |
| Oct 10, 2025 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | -1.57% | - |
| Oct 9, 2025 | 28.55 | 28.70 | 28.55 | 28.70 | 28.70 | 1.23% | 488 |
| Oct 8, 2025 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | -0.87% | - |
| Oct 7, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -0.52% | - |
| Oct 6, 2025 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | -2.21% | - |
| Oct 3, 2025 | 28.65 | 29.40 | 28.65 | 29.40 | 29.40 | 2.80% | 127 |
| Oct 2, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -0.17% | - |
| Oct 1, 2025 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | 2.14% | - |
| Sep 30, 2025 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | -2.09% | - |
| Sep 29, 2025 | 27.85 | 28.65 | 27.85 | 28.65 | 28.65 | 2.87% | 241 |
| Sep 26, 2025 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | -0.71% | - |
| Sep 25, 2025 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | 0.54% | - |
| Sep 24, 2025 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | -3.13% | - |
| Sep 23, 2025 | 28.10 | 28.80 | 28.10 | 28.80 | 28.80 | 2.13% | 552 |
| Sep 22, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -1.05% | - |