Xior Student Housing NV (LON:0RD8)
London · Delayed Price · Currency is GBP · Price in EUR 42.10
-0.10 (-0.23%)
Jul 22, 2022, 8:15 AM BST
Xior Student Housing NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 28.40 | 28.40 | 28.20 | 28.25 | 28.25 | -0.53% | 1,500 |
| Dec 23, 2025 | 28.15 | 28.40 | 27.90 | 28.40 | 28.40 | 1.61% | 2,374 |
| Dec 22, 2025 | 28.40 | 28.20 | 27.95 | 27.95 | 27.95 | -0.18% | 18 |
| Dec 19, 2025 | 28.50 | 28.10 | 27.80 | 28.00 | 28.00 | 0.18% | 2,239 |
| Dec 18, 2025 | 28.15 | 28.15 | 27.95 | 27.95 | 27.95 | -0.18% | 329 |
| Dec 17, 2025 | 28.10 | 28.25 | 28.00 | 28.00 | 28.00 | -0.18% | 56 |
| Dec 16, 2025 | 28.15 | 28.20 | 28.00 | 28.05 | 28.05 | 0.36% | 5,727 |
| Dec 15, 2025 | 28.20 | 28.25 | 27.95 | 27.95 | 27.95 | -0.53% | 241 |
| Dec 12, 2025 | 27.73 | 28.40 | 27.93 | 28.10 | 28.10 | 0.90% | 2,236 |
| Dec 11, 2025 | 27.73 | 27.85 | 27.60 | 27.85 | 27.85 | 0.91% | 2,811 |
| Dec 10, 2025 | 28.00 | 27.60 | 27.50 | 27.60 | 27.60 | -0.18% | 767 |
| Dec 9, 2025 | 28.00 | 27.90 | 27.60 | 27.65 | 27.65 | -0.90% | 691 |
| Dec 8, 2025 | 28.55 | 28.75 | 27.90 | 27.90 | 27.90 | -2.28% | 17 |
| Dec 5, 2025 | 28.50 | 28.60 | 28.50 | 28.55 | 28.55 | -0.35% | 1 |
| Dec 4, 2025 | 28.35 | 28.75 | 27.75 | 28.65 | 28.65 | 0.70% | 501 |
| Dec 3, 2025 | 28.80 | 28.80 | 28.45 | 28.45 | 28.45 | -1.22% | 633 |
| Dec 2, 2025 | 29.03 | 28.95 | 28.65 | 28.80 | 28.80 | -0.17% | 4,809 |
| Dec 1, 2025 | 29.38 | 29.20 | 28.80 | 28.85 | 28.85 | -1.70% | 532 |
| Nov 28, 2025 | 29.38 | 29.45 | 29.10 | 29.35 | 29.35 | 0.17% | 151 |
| Nov 27, 2025 | 29.18 | 29.30 | 29.00 | 29.30 | 29.30 | 2.72% | 30 |
| Nov 26, 2025 | 28.40 | 28.75 | 28.40 | 28.53 | 28.53 | 0.80% | 251 |
| Nov 25, 2025 | 28.30 | 28.30 | 28.10 | 28.30 | 28.30 | 0.35% | 620 |
| Nov 24, 2025 | 28.20 | 28.20 | 28.00 | 28.20 | 28.20 | 0.36% | 723 |
| Nov 21, 2025 | 28.00 | 28.10 | 27.80 | 28.10 | 28.10 | 0.36% | 114 |
| Nov 20, 2025 | 28.60 | 28.20 | 28.00 | 28.00 | 28.00 | -1.06% | 537 |
| Nov 19, 2025 | 28.05 | 28.35 | 28.10 | 28.30 | 28.30 | -0.18% | 1,750 |
| Nov 18, 2025 | 28.40 | 28.55 | 27.95 | 28.35 | 28.35 | -0.18% | 42 |
| Nov 17, 2025 | 28.50 | 28.60 | 27.95 | 28.40 | 28.40 | 0.35% | 135 |
| Nov 14, 2025 | 28.50 | 28.40 | 28.30 | 28.30 | 28.30 | -1.22% | 6 |
| Nov 13, 2025 | 28.95 | 28.80 | 28.65 | 28.65 | 28.65 | 0.17% | 308 |
| Nov 12, 2025 | 28.60 | 28.65 | 28.55 | 28.60 | 28.60 | 0.18% | 48 |
| Nov 11, 2025 | 28.45 | 28.55 | 28.30 | 28.55 | 28.55 | 0.29% | 5,658 |
| Nov 10, 2025 | 28.60 | 28.60 | 28.35 | 28.47 | 28.47 | 0.06% | 3,993 |
| Nov 7, 2025 | 28.55 | 28.55 | 28.45 | 28.45 | 28.45 | 0.35% | 400 |
| Nov 6, 2025 | 28.80 | 28.50 | 28.35 | 28.35 | 28.35 | -0.53% | 1,944 |
| Nov 5, 2025 | 28.95 | 28.50 | 28.50 | 28.50 | 28.50 | -0.18% | 60 |
| Nov 4, 2025 | 28.45 | 28.55 | 28.25 | 28.55 | 28.55 | 0.18% | 1,354 |
| Nov 3, 2025 | 28.45 | 28.65 | 28.40 | 28.50 | 28.50 | 0.18% | 208 |
| Oct 31, 2025 | 28.80 | 28.65 | 28.40 | 28.45 | 28.45 | -1.22% | 2,456 |
| Oct 30, 2025 | 28.80 | 28.80 | 28.60 | 28.80 | 28.80 | -0.35% | 71 |
| Oct 29, 2025 | 28.75 | 29.00 | 28.80 | 28.90 | 28.90 | -0.34% | 3,414 |
| Oct 28, 2025 | 29.33 | 29.55 | 29.00 | 29.00 | 29.00 | -1.36% | 86 |
| Oct 27, 2025 | 29.93 | 29.75 | 29.20 | 29.40 | 29.40 | -1.01% | 445 |
| Oct 24, 2025 | 29.43 | 29.70 | 29.25 | 29.70 | 29.70 | 1.54% | 111 |
| Oct 23, 2025 | 29.08 | 29.25 | 29.15 | 29.25 | 29.25 | 0.52% | 416 |
| Oct 22, 2025 | 28.85 | 29.10 | 29.00 | 29.10 | 29.10 | 0.69% | 36 |
| Oct 21, 2025 | 28.90 | 28.95 | 28.80 | 28.90 | 28.90 | -0.34% | 1,803 |
| Oct 20, 2025 | 29.03 | 29.00 | 28.80 | 29.00 | 29.00 | 0.52% | 3,475 |
| Oct 17, 2025 | 28.50 | 28.85 | 28.65 | 28.85 | 28.85 | 1.58% | 1,650 |
| Oct 16, 2025 | 28.50 | 28.50 | 28.25 | 28.40 | 28.40 | -0.35% | 10 |