Xior Student Housing NV (FRA:5XR)
Germany · Delayed Price · Currency is EUR 23.20
+0.05 (0.22%)
Last updated: Oct 23, 2026, 9:00 PM CEST
FRA:5XR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 0.22% | 300 |
| Oct 22, 2026 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | -0.43% | - |
| Oct 21, 2026 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 1.09% | - |
| Oct 20, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -0.65% | - |
| Oct 19, 2026 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | 0.65% | - |
| Oct 16, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -2.13% | - |
| Oct 15, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -0.21% | - |
| Oct 14, 2026 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | 1.07% | - |
| Oct 13, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 1.53% | - |
| Oct 12, 2026 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | -3.97% | - |
| Oct 9, 2026 | 22.70 | 23.90 | 22.70 | 23.90 | 23.90 | 3.91% | 300 |
| Oct 8, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -0.43% | - |
| Oct 7, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | -2.53% | - |
| Oct 6, 2026 | 22.55 | 23.70 | 22.55 | 23.70 | 23.70 | 5.80% | 100 |
| Oct 5, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -1.32% | - |
| Oct 2, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | -3.61% | - |
| Oct 1, 2026 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | 0.43% | - |
| Sep 30, 2026 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | -0.21% | - |
| Sep 29, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -1.67% | - |
| Sep 28, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | -0.42% | - |
| Sep 25, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -1.23% | - |
| Sep 24, 2026 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | -2.02% | - |
| Sep 23, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 0.20% | - |
| Sep 22, 2026 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | 0.61% | - |
| Sep 21, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -0.61% | - |
| Sep 18, 2026 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | -0.40% | - |
| Sep 17, 2026 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | 1.84% | - |
| Sep 16, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -1.41% | - |
| Sep 15, 2026 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | 0.20% | - |
| Sep 14, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | -0.80% | - |
| Sep 11, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | -0.99% | - |
| Sep 10, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | -1.76% | - |
| Sep 9, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 0.39% | - |
| Sep 8, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -3.59% | - |
| Sep 7, 2026 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | 0.57% | - |
| Sep 4, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 0.38% | - |
| Sep 3, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -1.13% | - |
| Sep 2, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 0.76% | - |
| Sep 1, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | -0.75% | - |
| Aug 31, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 0.76% | - |
| Aug 28, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | -0.75% | - |
| Aug 27, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | -0.38% | - |
| Aug 26, 2026 | 26.60 | 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 |