Xior Student Housing NV (FRA:5XR)
Germany · Delayed Price · Currency is EUR 26.60
+0.10 (0.38%)
Last updated: Aug 26, 2026, 8:01 AM CET
FRA:5XR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | - | 0.38% | - |
| Aug 25, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | -0.56% | - |
| Aug 24, 2026 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | 1.91% | - |
| Aug 21, 2026 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | 0.58% | - |
| Aug 20, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.39% | - |
| Aug 19, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | -1.15% | - |
| Aug 18, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -4.03% | - |
| Aug 17, 2026 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | - | 723 |
| Aug 14, 2026 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | - | - |
| Aug 13, 2026 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | - | - |
| Aug 12, 2026 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | - | - |
| Aug 11, 2026 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | - | - |
| Aug 10, 2026 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | -0.18% | - |
| Aug 7, 2026 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | 1.86% | - |
| Aug 6, 2026 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | -0.74% | - |
| Aug 5, 2026 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | - | - |
| Aug 4, 2026 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | -1.81% | - |
| Aug 3, 2026 | 27.00 | 27.55 | 27.00 | 27.55 | 27.55 | 0.73% | 15 |
| Jul 31, 2026 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | - | - |
| Jul 30, 2026 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | - | - |
| Jul 29, 2026 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | 0.92% | - |
| Jul 28, 2026 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | 0.18% | - |
| Jul 27, 2026 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | -1.28% | - |
| Jul 24, 2026 | 27.15 | 27.40 | 27.15 | 27.40 | 27.40 | 0.18% | 20 |
| Jul 23, 2026 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | - | - |
| Jul 22, 2026 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | -0.55% | - |
| Jul 21, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | - |
| Jul 20, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 1.29% | - |
| Jul 17, 2026 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | 0.93% | - |
| Jul 16, 2026 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - | - |
| Jul 15, 2026 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | -0.74% | - |
| Jul 14, 2026 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | 1.12% | - |
| Jul 13, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -2.19% | - |
| Jul 10, 2026 | 26.80 | 27.40 | 26.80 | 27.40 | 27.40 | 3.40% | 210 |
| Jul 9, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | -0.56% | - |
| Jul 8, 2026 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | 0.57% | - |
| Jul 7, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 0.38% | - |
| Jul 6, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 0.96% | - |
| Jul 3, 2026 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | 1.36% | - |
| Jul 2, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 0.39% | - |
| Jul 1, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | -1.15% | - |
| Jun 30, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -0.38% | - |
| Jun 29, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 1.16% | - |
| Jun 26, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -0.19% | - |
| Jun 25, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | 1.77% | - |
| Jun 24, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -0.59% | - |
| Jun 23, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 0.20% | - |
| Jun 22, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 0.39% | 20 |
| Jun 19, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - | - |
| Jun 18, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -3.05% | - |