Xior Student Housing NV (FRA:5XR)
Germany · Delayed Price · Currency is EUR 26.30
-0.60 (-2.23%)
Last updated: Jun 3, 2026, 8:04 AM CET
FRA:5XR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | -2.23% | - |
| Jun 2, 2026 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | -1.10% | - |
| Jun 1, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -0.73% | - |
| May 29, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 0.55% | - |
| May 28, 2026 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | -1.62% | - |
| May 27, 2026 | 26.95 | 27.70 | 26.95 | 27.70 | 27.70 | 3.75% | 50 |
| May 26, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | -0.74% | - |
| May 25, 2026 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | 1.51% | - |
| May 22, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | -1.16% | - |
| May 21, 2026 | 27.70 | 27.70 | 27.70 | 27.70 | 26.81 | 1.28% | - |
| May 20, 2026 | 27.35 | 27.35 | 27.35 | 27.35 | 26.47 | -3.87% | - |
| May 19, 2026 | 27.20 | 28.45 | 27.20 | 28.45 | 27.54 | 3.08% | 42 |
| May 18, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 26.71 | - | 25 |
| May 15, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 26.71 | - | - |
| May 14, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 26.71 | 0.73% | - |
| May 13, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 26.52 | 0.55% | - |
| May 12, 2026 | 27.25 | 27.25 | 27.25 | 27.25 | 26.38 | 0.37% | - |
| May 11, 2026 | 27.15 | 27.15 | 27.15 | 27.15 | 26.28 | 0.18% | - |
| May 8, 2026 | 27.10 | 27.10 | 27.10 | 27.10 | 26.23 | -1.45% | - |
| May 7, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 26.62 | -1.08% | - |
| May 6, 2026 | 26.95 | 27.80 | 26.95 | 27.80 | 26.91 | 2.77% | 48 |
| May 5, 2026 | 27.05 | 27.05 | 27.05 | 27.05 | 26.18 | -0.18% | - |
| May 4, 2026 | 27.10 | 27.10 | 27.10 | 27.10 | 26.23 | 2.07% | - |
| Apr 30, 2026 | 26.55 | 26.55 | 26.55 | 26.55 | 25.70 | -2.39% | - |
| Apr 29, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 26.33 | -2.33% | - |
| Apr 28, 2026 | 27.15 | 27.85 | 27.15 | 27.85 | 26.96 | 3.72% | 3 |
| Apr 27, 2026 | 26.85 | 26.85 | 26.85 | 26.85 | 25.99 | -3.42% | - |
| Apr 24, 2026 | 26.80 | 27.80 | 26.80 | 27.80 | 26.91 | 3.73% | 18 |
| Apr 23, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 25.94 | -1.11% | - |
| Apr 22, 2026 | 27.10 | 27.10 | 27.10 | 27.10 | 26.23 | -0.73% | - |
| Apr 21, 2026 | 27.30 | 27.30 | 27.30 | 27.30 | 26.42 | -1.80% | - |
| Apr 20, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 26.91 | 0.54% | - |
| Apr 17, 2026 | 27.65 | 27.65 | 27.65 | 27.65 | 26.76 | -0.54% | - |
| Apr 16, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 26.91 | 1.09% | 7 |
| Apr 15, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 26.62 | 1.10% | - |
| Apr 14, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 26.33 | -0.18% | - |
| Apr 13, 2026 | 26.95 | 27.25 | 26.95 | 27.25 | 26.38 | -0.18% | 6 |
| Apr 10, 2026 | 27.30 | 27.30 | 27.30 | 27.30 | 26.42 | 0.55% | - |
| Apr 9, 2026 | 27.15 | 27.15 | 27.15 | 27.15 | 26.28 | -1.45% | - |
| Apr 8, 2026 | 27.55 | 27.55 | 27.55 | 27.55 | 26.67 | 2.80% | - |
| Apr 7, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 25.94 | -1.47% | - |
| Apr 2, 2026 | 25.95 | 27.20 | 25.95 | 27.20 | 26.33 | -1.45% | 4 |
| Apr 1, 2026 | 26.30 | 27.60 | 26.30 | 27.60 | 26.71 | 5.95% | 265 |
| Mar 31, 2026 | 26.05 | 26.05 | 26.05 | 26.05 | 25.21 | 3.58% | - |
| Mar 30, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 24.34 | -1.57% | - |
| Mar 27, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | 24.73 | -0.20% | - |
| Mar 26, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 24.78 | -1.54% | - |
| Mar 25, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 25.17 | -2.99% | - |
| Mar 24, 2026 | 26.00 | 26.80 | 26.00 | 26.80 | 25.94 | 4.48% | 1,343 |
| Mar 23, 2026 | 25.80 | 25.80 | 25.65 | 25.65 | 24.83 | -5.18% | 1,400 |