Xior Student Housing NV (LON:0RD8)
London · Delayed Price · Currency is GBP · Price in EUR 28.90
-0.10 (-0.34%)
At close: Oct 21, 2025
Xior Student Housing NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 15, 2025 | 28.90 | 28.55 | 28.40 | 28.50 | 28.50 | 0.18% | 22 |
| Oct 14, 2025 | 28.95 | 29.05 | 28.45 | 28.45 | 28.45 | -2.07% | 7,445 |
| Oct 13, 2025 | 29.03 | 29.15 | 28.90 | 29.05 | 29.05 | -0.68% | 3,900 |
| Oct 10, 2025 | 29.03 | 29.30 | 28.20 | 29.25 | 29.25 | 1.39% | 101 |
| Oct 9, 2025 | 28.60 | 29.15 | 28.60 | 28.85 | 28.85 | 0.17% | 206 |
| Oct 8, 2025 | 29.03 | 28.95 | 28.70 | 28.80 | 28.80 | -0.69% | 354 |
| Oct 7, 2025 | 29.48 | 29.15 | 29.00 | 29.00 | 29.00 | -0.68% | 410 |
| Oct 6, 2025 | 29.33 | 29.60 | 28.75 | 29.20 | 29.20 | -0.34% | 735 |
| Oct 3, 2025 | 29.48 | 29.45 | 29.15 | 29.30 | 29.30 | -0.34% | 4,372 |
| Oct 2, 2025 | 29.28 | 29.60 | 29.30 | 29.40 | 29.40 | 0.34% | 1,282 |
| Oct 1, 2025 | 29.23 | 29.35 | 29.05 | 29.30 | 29.30 | 0.86% | 57 |
| Sep 30, 2025 | 28.90 | 29.25 | 28.60 | 29.05 | 29.05 | 1.04% | 1,037 |
| Sep 29, 2025 | 28.40 | 28.75 | 28.30 | 28.75 | 28.75 | 1.23% | 3 |
| Sep 26, 2025 | 28.45 | 28.75 | 28.25 | 28.40 | 28.40 | -0.35% | 151 |
| Sep 25, 2025 | 28.65 | 28.70 | 28.50 | 28.50 | 28.50 | -0.70% | 112 |
| Sep 24, 2025 | 29.03 | 28.70 | 28.70 | 28.70 | 28.70 | 0.35% | 1,540 |
| Sep 23, 2025 | 28.85 | 28.80 | 28.50 | 28.60 | 28.60 | -0.35% | 530 |
| Sep 22, 2025 | 29.18 | 28.85 | 28.60 | 28.70 | 28.70 | -0.17% | 124 |
| Sep 19, 2025 | 28.75 | 29.20 | 28.65 | 28.75 | 28.75 | -0.35% | 5,671 |
| Sep 18, 2025 | 29.03 | 29.00 | 28.85 | 28.85 | 28.85 | - | 13 |
| Sep 17, 2025 | 29.03 | 28.90 | 28.85 | 28.85 | 28.85 | 0.35% | 2,103 |
| 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 |