Xior Student Housing N.V. XIOR
EURONEXT · Belgium · Consumer Services
€23.30-0.60 (-2.51%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €23.30 | -2.51% | €23.80 | €23.80 | €23.25 | 117.06K |
| 2026-09-30 | €23.90 | -0.62% | €24.00 | €24.15 | €23.85 | 106.53K |
| 2026-09-29 | €24.05 | -0.21% | €24.00 | €24.20 | €23.90 | 77.57K |
| 2026-09-28 | €24.10 | -1.63% | €24.55 | €24.70 | €24.10 | 78.04K |
| 2026-09-25 | €24.50 | -0.41% | €24.75 | €24.85 | €24.50 | 59.12K |
| 2026-09-24 | €24.60 | -1.20% | €24.85 | €24.95 | €24.60 | 58.69K |
| 2026-09-23 | €24.90 | -1.97% | €25.30 | €25.40 | €24.90 | 87.17K |
| 2026-09-22 | €25.40 | +0.20% | €25.40 | €25.60 | €25.25 | 44.21K |
| 2026-09-21 | €25.35 | +0.60% | €25.40 | €25.50 | €25.10 | 88.30K |
| 2026-09-18 | €25.20 | -0.59% | €25.35 | €25.40 | €25.15 | 79.41K |
| 2026-09-17 | €25.35 | -0.39% | €25.45 | €25.55 | €25.30 | 43.71K |
| 2026-09-16 | €25.45 | +1.80% | €25.00 | €25.55 | €25.00 | 40.78K |
| 2026-09-15 | €25.00 | -1.38% | €25.30 | €25.30 | €25.00 | 71.67K |
| 2026-09-14 | €25.35 | +0.20% | €25.10 | €25.45 | €25.10 | 53.08K |
| 2026-09-11 | €25.30 | -0.78% | €25.55 | €25.60 | €25.25 | 71.15K |
| 2026-09-10 | €25.50 | -0.97% | €25.80 | €26.05 | €25.50 | 72.60K |
| 2026-09-09 | €25.75 | -1.72% | €26.20 | €26.30 | €25.75 | 61.01K |
| 2026-09-08 | €26.20 | +0.38% | €26.10 | €26.30 | €25.95 | 59.31K |
| 2026-09-07 | €26.10 | -3.51% | €26.50 | €26.50 | €25.85 | 163.85K |
| 2026-09-04 | €27.05 | +0.56% | €27.00 | €27.20 | €26.90 | 23.81K |
| 2026-09-03 | €26.90 | +0.37% | €26.80 | €27.05 | €26.80 | 26.58K |
| 2026-09-02 | €26.80 | -1.11% | €27.00 | €27.25 | €26.80 | 41.75K |
| 2026-09-01 | €27.10 | +0.74% | €26.85 | €27.25 | €26.75 | 68.58K |
| 2026-08-31 | €26.90 | -0.74% | €27.10 | €27.15 | €26.85 | 64.32K |
| 2026-08-28 | €27.10 | +0.74% | €27.00 | €27.30 | €27.00 | 27.89K |
| 2026-08-27 | €26.90 | -0.74% | €27.00 | €27.10 | €26.85 | 28.27K |
| 2026-08-26 | €27.10 | -0.37% | €27.35 | €27.35 | €27.00 | 21.31K |
| 2026-08-25 | €27.20 | +0.37% | €27.35 | €27.35 | €27.05 | 19.65K |
| 2026-08-24 | €27.10 | -0.55% | €27.30 | €27.40 | €27.05 | 25.69K |
| 2026-08-21 | €27.25 | +1.87% | €26.75 | €27.50 | €26.70 | 70.93K |
| 2026-08-20 | €26.75 | +0.56% | €26.60 | €26.95 | €26.60 | 22.67K |
| 2026-08-19 | €26.60 | +0.38% | €26.50 | €26.75 | €26.40 | 34.11K |
| 2026-08-18 | €26.50 | -1.12% | €26.80 | €26.95 | €26.50 | 49.33K |
| 2026-08-17 | €26.80 | -1.65% | €27.20 | €27.20 | €26.75 | 45.18K |
| 2026-08-14 | €27.25 | 0.00% | €27.35 | €27.40 | €27.15 | 24.60K |
| 2026-08-13 | €27.25 | -1.09% | €27.60 | €27.70 | €27.25 | 35.67K |
| 2026-08-12 | €27.55 | +0.18% | €27.50 | €27.65 | €27.40 | 31.48K |
| 2026-08-11 | €27.50 | 0.00% | €27.60 | €27.75 | €27.50 | 38.35K |
| 2026-08-10 | €27.50 | -1.43% | €28.00 | €28.00 | €27.50 | 39.79K |
| 2026-08-07 | €27.90 | -0.18% | €27.80 | €28.05 | €27.40 | 62.77K |
| 2026-08-06 | €27.95 | +1.82% | €28.70 | €28.95 | €27.85 | 91.72K |
| 2026-08-05 | €27.45 | -0.72% | €27.70 | €27.70 | €27.35 | 32.61K |
| 2026-08-04 | €27.65 | 0.00% | €27.65 | €27.85 | €27.55 | 24.28K |
| 2026-08-03 | €27.65 | +0.18% | €27.70 | €27.95 | €27.65 | 27.34K |
| 2026-07-31 | €27.60 | -1.25% | €28.00 | €28.15 | €27.45 | 50.38K |
| 2026-07-30 | €27.95 | 0.00% | €28.00 | €28.30 | €27.90 | 48.66K |
| 2026-07-29 | €27.95 | 0.00% | €27.85 | €28.10 | €27.60 | 51.18K |
| 2026-07-28 | €27.95 | +0.90% | €27.70 | €27.95 | €27.70 | 29.87K |
| 2026-07-27 | €27.70 | +0.18% | €27.85 | €27.95 | €27.60 | 22.40K |
| 2026-07-24 | €27.65 | -0.36% | €27.70 | €28.00 | €27.55 | 16.02K |
| 2026-07-23 | €27.75 | -0.72% | €28.05 | €28.20 | €27.70 | 28.36K |
| 2026-07-22 | €27.95 | 0.00% | €28.00 | €28.40 | €27.85 | 71.36K |
| 2026-07-21 | €27.95 | -0.53% | €28.05 | €28.05 | €27.85 | 31.66K |
| 2026-07-20 | €28.10 | 0.00% | €28.10 | €28.20 | €27.90 | 27.04K |
| 2026-07-17 | €28.10 | +1.26% | €27.85 | €28.25 | €27.85 | 36.43K |
| 2026-07-16 | €27.75 | +0.91% | €27.55 | €27.85 | €27.45 | 22.16K |
| 2026-07-15 | €27.50 | 0.00% | €27.50 | €27.85 | €27.15 | 34.66K |
| 2026-07-14 | €27.50 | -0.72% | €27.55 | €27.60 | €27.30 | 48.45K |
| 2026-07-13 | €27.70 | +1.09% | €27.45 | €27.75 | €27.30 | 18.67K |
| 2026-07-10 | €27.40 | 0.00% | €27.50 | €27.85 | €27.30 | 44.40K |
| 2026-07-09 | €27.40 | +1.11% | €27.20 | €27.45 | €27.20 | 35.36K |
| 2026-07-08 | €27.10 | -0.55% | €27.25 | €27.30 | €26.85 | 90.31K |
| 2026-07-07 | €27.25 | +0.55% | €27.20 | €27.45 | €27.10 | 35.79K |
| 2026-07-06 | €27.10 | +0.37% | €27.00 | €27.20 | €26.90 | 44.49K |
| 2026-07-03 | €27.00 | +0.93% | €26.90 | €27.10 | €26.80 | 23.54K |
| 2026-07-02 | €26.75 | +1.33% | €26.50 | €26.85 | €26.30 | 44.31K |
| 2026-07-01 | €26.40 | +0.38% | €26.30 | €26.50 | €26.10 | 43.73K |
| 2026-06-30 | €26.30 | -1.13% | €26.70 | €26.70 | €26.30 | 69.72K |
| 2026-06-29 | €26.60 | -0.37% | €26.70 | €26.75 | €26.40 | 36.51K |
| 2026-06-26 | €26.70 | +1.14% | €26.70 | €26.80 | €26.50 | 34.19K |
| 2026-06-25 | €26.40 | -0.19% | €26.45 | €26.70 | €26.40 | 54.17K |
| 2026-06-24 | €26.45 | +1.73% | €26.00 | €26.60 | €26.00 | 67.68K |
| 2026-06-23 | €26.00 | -0.57% | €26.15 | €26.20 | €25.95 | 44.45K |
| 2026-06-22 | €26.15 | +0.19% | €26.10 | €26.20 | €25.90 | 39.66K |
| 2026-06-19 | €26.10 | +0.38% | €26.00 | €26.15 | €25.85 | 48.65K |
| 2026-06-18 | €26.00 | 0.00% | €25.90 | €26.10 | €25.75 | 71.29K |
| 2026-06-17 | €26.00 | -0.57% | €26.30 | €26.30 | €25.95 | 73.31K |
| 2026-06-16 | €26.15 | -0.95% | €26.45 | €26.50 | €26.15 | 46.25K |
| 2026-06-15 | €26.40 | -0.94% | €27.05 | €27.15 | €26.40 | 51.04K |
| 2026-06-12 | €26.65 | +1.14% | €26.60 | €26.90 | €26.45 | 37.10K |
| 2026-06-11 | €26.35 | -0.57% | €26.50 | €26.65 | €26.20 | 55.13K |
| 2026-06-10 | €26.50 | +0.76% | €26.50 | €26.75 | €26.40 | 55.71K |
| 2026-06-09 | €26.30 | +0.19% | €26.25 | €26.55 | €26.15 | 46.03K |
| 2026-06-08 | €26.25 | -0.57% | €26.35 | €26.55 | €26.10 | 80.16K |
| 2026-06-05 | €26.40 | -0.75% | €26.60 | €26.90 | €26.40 | 66.57K |
| 2026-06-04 | €26.60 | +0.38% | €26.55 | €26.80 | €26.50 | 57.19K |
| 2026-06-03 | €26.50 | -1.49% | €26.95 | €26.95 | €26.50 | 43.45K |
| 2026-06-02 | €26.90 | -1.65% | €27.70 | €27.70 | €26.90 | 64.10K |
| 2026-06-01 | €27.35 | -1.44% | €27.65 | €27.75 | €27.25 | 50.38K |
| 2026-05-29 | €27.75 | -0.72% | €28.00 | €28.10 | €27.75 | 100.63K |