Xior Student Housing NV (LON:0RD8)
London · Delayed Price · Currency is GBP · Price in EUR 28.45
-0.50 (-1.73%)
Feb 12, 2026, 1:36 PM GMT
Xior Student Housing NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 28.70 | 28.70 | 28.70 | 28.70 | - | -0.69% | 20 |
| Feb 11, 2026 | 28.75 | 28.90 | 28.50 | 28.90 | 28.90 | 1.58% | 50 |
| Feb 10, 2026 | 28.50 | 28.45 | 28.40 | 28.45 | 28.45 | 1.07% | 4 |
| Feb 9, 2026 | 28.75 | 28.70 | 28.15 | 28.15 | 28.15 | -1.23% | 246 |
| Feb 6, 2026 | 28.70 | 28.65 | 28.45 | 28.50 | 28.50 | - | 28 |
| Feb 5, 2026 | 29.03 | 28.80 | 28.30 | 28.50 | 28.50 | -0.73% | 208 |
| Feb 4, 2026 | 28.65 | 28.85 | 28.55 | 28.71 | 28.71 | 1.27% | 2,013 |
| Feb 3, 2026 | 28.30 | 28.60 | 28.30 | 28.35 | 28.35 | 0.35% | 3,861 |
| Feb 2, 2026 | 28.25 | 28.45 | 28.10 | 28.25 | 28.25 | 0.71% | 2,740 |
| Jan 30, 2026 | 28.50 | 28.50 | 28.05 | 28.05 | 28.05 | -1.58% | 939 |
| Jan 29, 2026 | 28.65 | 28.55 | 28.40 | 28.50 | 28.50 | -0.35% | 2,052 |
| Jan 28, 2026 | 28.50 | 28.60 | 28.30 | 28.60 | 28.60 | 1.06% | 3,486 |
| Jan 27, 2026 | 28.50 | 28.30 | 28.10 | 28.30 | 28.30 | -0.35% | 299 |
| Jan 26, 2026 | 28.30 | 28.95 | 28.30 | 28.40 | 28.40 | 0.89% | 12 |
| Jan 23, 2026 | 28.65 | 28.60 | 28.15 | 28.15 | 28.15 | -1.40% | 1,186 |
| Jan 22, 2026 | 28.80 | 29.00 | 28.55 | 28.55 | 28.55 | -0.52% | 5,663 |
| Jan 21, 2026 | 28.50 | 28.75 | 28.55 | 28.70 | 28.70 | 0.53% | 471 |
| Jan 20, 2026 | 28.80 | 28.55 | 28.50 | 28.55 | 28.55 | -0.52% | 130 |
| Jan 19, 2026 | 28.80 | 28.70 | 28.55 | 28.70 | 28.70 | 0.17% | 1,821 |
| Jan 16, 2026 | 28.90 | 28.90 | 28.65 | 28.65 | 28.65 | -1.04% | 63 |
| Jan 15, 2026 | 28.75 | 29.00 | 28.90 | 28.95 | 28.95 | 1.76% | 675 |
| Jan 14, 2026 | 29.08 | 29.00 | 28.30 | 28.45 | 28.45 | -1.04% | 12,493 |
| Jan 13, 2026 | 29.18 | 29.20 | 28.75 | 28.75 | 28.75 | -1.20% | 64 |
| Jan 12, 2026 | 29.38 | 29.10 | 28.90 | 29.10 | 29.10 | 0.34% | 28 |
| Jan 9, 2026 | 29.28 | 29.45 | 29.00 | 29.00 | 29.00 | -1.53% | 269 |
| Jan 8, 2026 | 29.48 | 29.55 | 29.45 | 29.45 | 29.45 | 0.51% | 25 |
| Jan 7, 2026 | 28.80 | 29.30 | 28.55 | 29.30 | 29.30 | 2.45% | 4,336 |
| Jan 6, 2026 | 28.80 | 28.80 | 28.60 | 28.60 | 28.60 | 0.18% | 2,135 |
| Jan 5, 2026 | 29.03 | 28.80 | 28.20 | 28.55 | 28.55 | - | 224 |
| Jan 2, 2026 | 28.90 | 28.90 | 28.55 | 28.55 | 28.55 | -0.70% | 49 |
| Dec 31, 2025 | 28.50 | 28.75 | 28.60 | 28.75 | 28.75 | 0.17% | 3,002 |
| Dec 30, 2025 | 28.80 | 28.70 | 28.60 | 28.70 | 28.70 | 0.17% | 1,760 |
| Dec 29, 2025 | 28.25 | 28.85 | 27.60 | 28.65 | 28.65 | 1.60% | 2,329 |
| Dec 24, 2025 | 28.30 | 28.40 | 28.20 | 28.20 | 28.20 | -0.70% | 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% | 18 |
| 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 |