Xior Student Housing NV (LON:0RD8)
London · Delayed Price · Currency is GBP · Price in EUR 29.05
+0.10 (0.35%)
At close: Sep 15, 2025
Xior Student Housing NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 29.18 | 29.75 | 28.75 | 28.75 | 28.75 | -1.37% | 20 |
| Sep 15, 2025 | 29.33 | 29.25 | 29.00 | 29.15 | 29.15 | 0.69% | 174 |
| Sep 12, 2025 | 28.95 | 29.10 | 28.60 | 28.95 | 28.95 | 0.35% | 1,501 |
| Sep 11, 2025 | 28.85 | 28.85 | 28.65 | 28.85 | 28.85 | -0.37% | 3,260 |
| Sep 10, 2025 | 29.58 | 29.60 | 28.70 | 28.96 | 28.96 | -2.50% | 10,662 |
| Sep 9, 2025 | 30.00 | 29.70 | 29.70 | 29.70 | 29.70 | -0.67% | 6 |
| Sep 8, 2025 | 30.10 | 29.90 | 29.65 | 29.90 | 29.90 | 1.44% | 132,015 |
| Sep 5, 2025 | 29.53 | 29.60 | 29.40 | 29.48 | 29.48 | -0.08% | 11,496 |
| Sep 4, 2025 | 29.88 | 29.80 | 29.50 | 29.50 | 29.50 | -0.17% | 6,221 |
| Sep 3, 2025 | 29.63 | 29.60 | 29.55 | 29.55 | 29.55 | -0.50% | 5,250 |
| Sep 2, 2025 | 30.30 | 30.17 | 29.55 | 29.70 | 29.70 | -1.97% | 6,483 |
| Sep 1, 2025 | 30.50 | 30.85 | 30.30 | 30.30 | 30.30 | -0.01% | 5,136 |
| Aug 29, 2025 | 30.75 | 31.05 | 30.30 | 30.30 | 30.30 | -0.39% | 112 |
| Aug 28, 2025 | 30.60 | 30.65 | 30.42 | 30.42 | 30.42 | -0.59% | 11,298 |
| Aug 27, 2025 | 31.03 | 31.10 | 30.60 | 30.60 | 30.60 | 0.15% | 18 |
| Aug 26, 2025 | 30.50 | 30.80 | 30.45 | 30.56 | 30.56 | -0.64% | 12,073 |
| Aug 25, 2025 | 31.75 | 31.75 | 30.75 | 30.75 | 30.75 | -0.16% | 7,408 |
| Aug 22, 2025 | 30.50 | 31.05 | 30.55 | 30.80 | 30.80 | 0.82% | 44 |
| Aug 21, 2025 | 30.90 | 30.75 | 30.55 | 30.55 | 30.55 | -0.14% | 42 |
| Aug 20, 2025 | 30.85 | 30.70 | 30.45 | 30.59 | 30.59 | 0.47% | 20,605 |
| Aug 19, 2025 | 30.45 | 30.65 | 29.95 | 30.45 | 30.45 | -0.33% | 435 |
| Aug 18, 2025 | 30.50 | 30.95 | 30.30 | 30.55 | 30.55 | 1.78% | 6 |
| Aug 15, 2025 | 30.20 | 30.05 | 29.95 | 30.02 | 30.02 | -0.51% | 2,792 |
| Aug 14, 2025 | 30.60 | 30.40 | 30.15 | 30.17 | 30.17 | -0.82% | 32,613 |
| Aug 13, 2025 | 30.45 | 30.42 | 30.30 | 30.42 | 30.42 | -0.82% | 6,274 |
| Aug 12, 2025 | 31.08 | 31.05 | 30.65 | 30.67 | 30.67 | -0.83% | 5,979 |
| Aug 11, 2025 | 31.68 | 31.60 | 30.93 | 30.93 | 30.93 | -1.83% | 3,740 |
| Aug 8, 2025 | 31.63 | 31.50 | 31.50 | 31.50 | 31.50 | -1.56% | 132 |
| Aug 7, 2025 | 32.00 | 32.40 | 31.90 | 32.00 | 32.00 | 1.11% | 80 |
| Aug 6, 2025 | 31.18 | 31.80 | 31.35 | 31.65 | 31.65 | 1.12% | 81 |
| Aug 5, 2025 | 31.43 | 31.30 | 31.15 | 31.30 | 31.30 | 0.42% | 3 |
| Aug 4, 2025 | 30.95 | 31.25 | 31.00 | 31.17 | 31.17 | 2.19% | 20,881 |
| Aug 1, 2025 | 30.90 | 30.85 | 30.50 | 30.50 | 30.50 | -1.29% | 71 |
| Jul 31, 2025 | 30.80 | 31.00 | 30.90 | 30.90 | 30.90 | - | 2,352 |
| Jul 30, 2025 | 31.68 | 31.15 | 30.85 | 30.90 | 30.90 | -0.16% | 708 |
| Jul 29, 2025 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | -0.80% | - |
| Jul 28, 2025 | 31.68 | 31.65 | 31.20 | 31.20 | 31.20 | 0.32% | 4,239 |
| Jul 25, 2025 | 31.28 | 31.10 | 30.90 | 31.10 | 31.10 | -0.16% | 6,659 |
| Jul 24, 2025 | 31.13 | 31.15 | 31.15 | 31.15 | 31.15 | 0.16% | 2 |
| Jul 23, 2025 | 31.33 | 31.95 | 31.10 | 31.10 | 31.10 | -0.64% | 173 |
| Jul 22, 2025 | 31.18 | 31.35 | 31.20 | 31.30 | 31.30 | 0.16% | 2,922 |
| Jul 21, 2025 | 31.18 | 31.25 | 31.00 | 31.25 | 31.25 | 2.97% | 372 |
| Jul 18, 2025 | 30.35 | 30.35 | 30.25 | 30.35 | 30.35 | 0.33% | 2,512 |
| Jul 17, 2025 | 30.05 | 30.25 | 30.15 | 30.25 | 30.25 | 0.83% | 52 |
| Jul 16, 2025 | 30.55 | 30.05 | 30.00 | 30.00 | 30.00 | -0.50% | 91 |
| Jul 15, 2025 | 30.35 | 30.30 | 30.15 | 30.15 | 30.15 | -0.33% | 12,385 |
| Jul 14, 2025 | 30.25 | 30.40 | 30.10 | 30.25 | 30.25 | 0.33% | 101 |
| Jul 11, 2025 | 30.55 | 30.30 | 30.15 | 30.15 | 30.15 | -1.31% | 2 |
| Jul 10, 2025 | 30.60 | 30.55 | 30.55 | 30.55 | 30.55 | - | 19 |
| Jul 9, 2025 | 30.30 | 30.65 | 30.55 | 30.55 | 30.55 | -0.16% | 30 |