Xior Student Housing NV (FRA:5XR)
Germany · Delayed Price · Currency is EUR 28.05
-0.80 (-2.77%)
At close: Jan 5, 2026
Xior Student Housing NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 5, 2025 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | 0.36% | - |
| Dec 4, 2025 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | -0.89% | - |
| Dec 3, 2025 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | -0.53% | - |
| Dec 2, 2025 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | -1.40% | - |
| Dec 1, 2025 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | -0.52% | - |
| 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% | - |