Xior Student Housing NV (EBR:XIOR)
Belgium
· Delayed Price · Currency is EUR 28.45
-0.05 (-0.18%)
Dec 5, 2025, 5:35 PM CET
Xior Student Housing NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 28.50 | 28.75 | 28.40 | 28.45 | 28.45 | -0.18% | 44,020 |
| Dec 4, 2025 | 28.35 | 28.75 | 28.25 | 28.50 | 28.50 | 0.53% | 34,550 |
| Dec 3, 2025 | 28.80 | 28.95 | 28.35 | 28.35 | 28.35 | -0.87% | 46,364 |
| Dec 2, 2025 | 28.80 | 29.00 | 28.60 | 28.60 | 28.60 | -0.69% | 43,428 |
| Dec 1, 2025 | 29.20 | 29.35 | 28.80 | 28.80 | 28.80 | -1.54% | 42,864 |
| Nov 28, 2025 | 29.40 | 29.40 | 29.10 | 29.25 | 29.25 | -0.34% | 20,425 |
| Nov 27, 2025 | 29.00 | 29.40 | 28.85 | 29.35 | 29.35 | 1.38% | 30,274 |
| Nov 26, 2025 | 28.20 | 29.05 | 28.15 | 28.95 | 28.95 | 2.66% | 52,471 |
| Nov 25, 2025 | 28.10 | 28.35 | 28.00 | 28.20 | 28.20 | 0.71% | 33,964 |
| Nov 24, 2025 | 28.20 | 28.25 | 27.85 | 28.00 | 28.00 | -0.18% | 105,461 |
| Nov 21, 2025 | 28.00 | 28.10 | 27.80 | 28.05 | 28.05 | 0.36% | 38,940 |
| Nov 20, 2025 | 28.50 | 28.50 | 27.95 | 27.95 | 27.95 | -0.89% | 42,247 |
| Nov 19, 2025 | 28.30 | 28.35 | 28.05 | 28.20 | 28.20 | -0.18% | 28,241 |
| Nov 18, 2025 | 28.55 | 28.55 | 28.05 | 28.25 | 28.25 | -1.22% | 27,914 |
| Nov 17, 2025 | 28.60 | 28.65 | 27.95 | 28.60 | 28.60 | 0.88% | 127,737 |
| Nov 14, 2025 | 28.50 | 28.50 | 28.20 | 28.35 | 28.35 | -0.87% | 41,261 |
| Nov 13, 2025 | 28.75 | 28.85 | 28.50 | 28.60 | 28.60 | -0.35% | 51,588 |
| Nov 12, 2025 | 28.65 | 28.80 | 28.55 | 28.70 | 28.70 | 0.35% | 36,571 |
| Nov 11, 2025 | 28.50 | 28.65 | 28.30 | 28.60 | 28.60 | 0.53% | 24,127 |
| Nov 10, 2025 | 28.50 | 28.60 | 28.35 | 28.45 | 28.45 | 0.18% | 24,319 |
| Nov 7, 2025 | 28.55 | 28.60 | 28.40 | 28.40 | 28.40 | -0.35% | 15,699 |
| Nov 6, 2025 | 28.45 | 28.60 | 28.25 | 28.50 | 28.50 | - | 25,145 |
| Nov 5, 2025 | 28.50 | 28.65 | 28.20 | 28.50 | 28.50 | 0.18% | 34,665 |
| Nov 4, 2025 | 28.35 | 28.70 | 28.25 | 28.45 | 28.45 | - | 26,491 |
| Nov 3, 2025 | 28.40 | 28.60 | 28.30 | 28.45 | 28.45 | 0.53% | 31,790 |
| Oct 31, 2025 | 28.70 | 28.80 | 28.30 | 28.30 | 28.30 | -1.39% | 66,570 |
| Oct 30, 2025 | 28.70 | 28.80 | 28.55 | 28.70 | 28.70 | -0.17% | 20,984 |
| Oct 29, 2025 | 28.75 | 29.10 | 28.75 | 28.75 | 28.75 | - | 30,629 |
| Oct 28, 2025 | 29.35 | 29.60 | 28.75 | 28.75 | 28.75 | -2.04% | 58,940 |
| Oct 27, 2025 | 29.50 | 29.70 | 29.05 | 29.35 | 29.35 | -0.51% | 196,669 |
| Oct 24, 2025 | 29.45 | 29.80 | 28.85 | 29.50 | 29.50 | 2.25% | 56,883 |
| Oct 23, 2025 | 29.10 | 29.45 | 28.85 | 28.85 | 28.85 | -1.20% | 70,696 |
| Oct 22, 2025 | 28.90 | 29.25 | 28.90 | 29.20 | 29.20 | 0.86% | 112,335 |
| Oct 21, 2025 | 28.80 | 29.05 | 28.75 | 28.95 | 28.95 | 0.52% | 19,951 |
| Oct 20, 2025 | 28.95 | 29.00 | 28.70 | 28.80 | 28.80 | -0.17% | 31,027 |
| Oct 17, 2025 | 28.65 | 28.85 | 28.45 | 28.85 | 28.85 | 0.35% | 37,683 |
| Oct 16, 2025 | 28.45 | 28.75 | 28.25 | 28.75 | 28.75 | 0.88% | 54,446 |
| Oct 15, 2025 | 28.50 | 28.55 | 28.20 | 28.50 | 28.50 | - | 40,412 |
| Oct 14, 2025 | 28.90 | 29.15 | 28.40 | 28.50 | 28.50 | -1.38% | 49,513 |
| Oct 13, 2025 | 29.05 | 29.30 | 28.80 | 28.90 | 28.90 | -0.52% | 44,411 |
| Oct 10, 2025 | 28.80 | 29.35 | 28.75 | 29.05 | 29.05 | 0.87% | 32,051 |
| Oct 9, 2025 | 28.60 | 28.95 | 28.60 | 28.80 | 28.80 | 0.70% | 43,838 |
| Oct 8, 2025 | 28.90 | 28.95 | 28.60 | 28.60 | 28.60 | -1.04% | 33,276 |
| Oct 7, 2025 | 29.15 | 29.15 | 28.90 | 28.90 | 28.90 | -1.03% | 50,383 |
| Oct 6, 2025 | 29.25 | 29.55 | 29.05 | 29.20 | 29.20 | -0.51% | 43,084 |
| Oct 3, 2025 | 29.30 | 29.45 | 29.10 | 29.35 | 29.35 | 0.51% | 52,401 |
| Oct 2, 2025 | 29.15 | 29.60 | 29.15 | 29.20 | 29.20 | 0.17% | 46,758 |
| Oct 1, 2025 | 29.05 | 29.35 | 29.00 | 29.15 | 29.15 | -0.34% | 56,550 |
| Sep 30, 2025 | 28.70 | 29.25 | 28.55 | 29.25 | 29.25 | 2.09% | 57,930 |
| Sep 29, 2025 | 28.45 | 28.85 | 28.20 | 28.65 | 28.65 | 0.88% | 40,617 |