Xior Student Housing NV (LON:0RD8)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 26.00
+0.53 (2.06%)
Nov 10, 2026, 4:01 PM GMT
LON:0RD8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 25.80 | 26.05 | 25.65 | 26.00 | 26.00 | 1.76% | 386 |
| Nov 9, 2026 | 25.63 | 25.70 | 25.50 | 25.55 | 25.55 | 0.20% | 2,733 |
| Nov 6, 2026 | 25.38 | 26.00 | 25.40 | 25.50 | 25.50 | 0.20% | 3,247 |
| Nov 5, 2026 | 25.73 | 25.85 | 25.45 | 25.45 | 25.45 | 0.20% | 1,103 |
| Nov 4, 2026 | 25.03 | 25.40 | 25.05 | 25.40 | 25.40 | 1.40% | 294 |
| Nov 3, 2026 | 24.95 | 25.20 | 25.00 | 25.05 | 25.05 | -0.20% | 8,422 |
| Nov 2, 2026 | 24.85 | 25.10 | 24.10 | 25.10 | 25.10 | 1.83% | 238 |
| Oct 30, 2026 | 24.55 | 24.70 | 24.60 | 24.65 | 24.65 | 0.82% | 110 |
| Oct 29, 2026 | 24.35 | 24.60 | 24.30 | 24.45 | 24.45 | 0.20% | 41 |
| Oct 28, 2026 | 24.30 | 24.50 | 23.95 | 24.40 | 24.40 | -0.81% | 1,073 |
| Oct 27, 2026 | 24.30 | 24.60 | 24.30 | 24.60 | 24.60 | 0.41% | 6 |
| Oct 26, 2026 | 24.90 | 24.95 | 24.35 | 24.50 | 24.50 | 0.73% | 2 |
| Oct 23, 2026 | 24.00 | 24.60 | 23.65 | 24.32 | 24.32 | 1.98% | 8,457 |
| Oct 22, 2026 | 23.78 | 23.85 | 23.70 | 23.85 | 23.85 | 0.21% | 1 |
| Oct 21, 2026 | 23.93 | 24.00 | 23.70 | 23.80 | 23.80 | - | 1,211 |
| Oct 20, 2026 | 23.48 | 23.80 | 23.50 | 23.80 | 23.80 | 1.06% | 1,547 |
| Oct 19, 2026 | 23.78 | 23.85 | 23.40 | 23.55 | 23.55 | -0.84% | 797 |
| Oct 16, 2026 | 23.58 | 23.80 | 23.70 | 23.75 | 23.75 | - | 939 |
| Oct 15, 2026 | 24.35 | 24.30 | 23.75 | 23.75 | 23.75 | -1.45% | 343 |
| Oct 14, 2026 | 24.20 | 24.55 | 24.00 | 24.10 | 24.10 | - | 603 |
| Oct 13, 2026 | 24.40 | 24.25 | 24.00 | 24.10 | 24.10 | 0.84% | 116 |
| Oct 12, 2026 | 24.40 | 24.25 | 23.80 | 23.90 | 23.90 | 1.06% | 5,640 |
| Oct 9, 2026 | 23.58 | 23.95 | 23.60 | 23.65 | 23.65 | 1.07% | 1,447 |
| Oct 8, 2026 | 23.78 | 23.65 | 23.40 | 23.40 | 23.40 | -2.09% | 6,907 |
| Oct 7, 2026 | 23.88 | 24.00 | 23.80 | 23.90 | 23.90 | 0.84% | 117 |
| Oct 6, 2026 | 23.33 | 23.80 | 23.40 | 23.70 | 23.70 | 2.60% | 4,445 |
| Oct 5, 2026 | 23.03 | 23.10 | 22.80 | 23.10 | 23.10 | - | 3,295 |
| Oct 2, 2026 | 23.33 | 23.45 | 23.00 | 23.10 | 23.10 | -0.65% | 347 |
| Oct 1, 2026 | 23.93 | 23.80 | 23.25 | 23.25 | 23.25 | -2.92% | 2,451 |
| Sep 30, 2026 | 24.10 | 24.10 | 23.80 | 23.95 | 23.95 | -0.83% | 19,197 |
| Sep 29, 2026 | 24.10 | 24.25 | 23.95 | 24.15 | 24.15 | - | 491 |
| Sep 28, 2026 | 24.50 | 24.60 | 24.15 | 24.15 | 24.15 | -1.63% | 1,313 |
| Sep 25, 2026 | 24.75 | 24.95 | 24.50 | 24.55 | 24.55 | -0.41% | 893 |
| Sep 24, 2026 | 24.90 | 24.90 | 24.65 | 24.65 | 24.65 | -1.40% | 641 |
| Sep 23, 2026 | 25.38 | 25.50 | 24.95 | 25.00 | 25.00 | -2.15% | 578 |
| Sep 22, 2026 | 25.43 | 25.85 | 25.40 | 25.55 | 25.55 | 0.99% | 20 |
| Sep 21, 2026 | 25.38 | 25.40 | 25.25 | 25.30 | 25.30 | 0.40% | 259 |
| Sep 18, 2026 | 25.33 | 25.45 | 25.15 | 25.20 | 25.20 | -1.18% | 256 |
| Sep 17, 2026 | 25.53 | 25.55 | 25.40 | 25.50 | 25.50 | - | 2 |
| Sep 16, 2026 | 25.03 | 25.50 | 25.00 | 25.50 | 25.50 | 1.59% | 2,911 |
| Sep 15, 2026 | 25.43 | 25.35 | 25.05 | 25.10 | 25.10 | -0.79% | 3,598 |
| Sep 14, 2026 | 25.28 | 25.45 | 25.20 | 25.30 | 25.30 | - | 7,858 |
| Sep 11, 2026 | 25.63 | 25.65 | 25.30 | 25.30 | 25.30 | -1.56% | 1,073 |
| Sep 10, 2026 | 25.78 | 26.00 | 25.70 | 25.70 | 25.70 | -0.19% | 2,768 |
| Sep 9, 2026 | 26.50 | 26.30 | 25.75 | 25.75 | 25.75 | -1.53% | 780 |
| Sep 8, 2026 | 26.10 | 26.35 | 26.00 | 26.15 | 26.15 | - | 912 |
| Sep 7, 2026 | 26.85 | 26.55 | 25.85 | 26.15 | 26.15 | -3.51% | 1,039 |
| Sep 4, 2026 | 27.13 | 27.20 | 27.10 | 27.10 | 27.10 | 0.56% | 13 |
| Sep 3, 2026 | 26.80 | 26.95 | 26.95 | 26.95 | 26.95 | -0.37% | 5 |
| Sep 2, 2026 | 26.95 | 27.20 | 27.05 | 27.05 | 27.05 | - | 1,084 |