Xior Student Housing NV (EBR:XIOR)
Belgium
· Delayed Price · Currency is EUR 28.80
+0.10 (0.35%)
Mar 6, 2026, 5:35 PM CET
Xior Student Housing NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 28.80 | 29.00 | 28.70 | 28.85 | - | 0.52% | 16,936 |
| Mar 5, 2026 | 29.00 | 29.10 | 28.70 | 28.70 | 28.70 | -0.35% | 38,786 |
| Mar 4, 2026 | 28.50 | 29.05 | 28.15 | 28.80 | 28.80 | 0.88% | 57,459 |
| Mar 3, 2026 | 29.15 | 29.30 | 28.55 | 28.55 | 28.55 | -3.38% | 110,041 |
| Mar 2, 2026 | 29.35 | 29.95 | 29.05 | 29.55 | 29.55 | -1.50% | 80,582 |
| Feb 27, 2026 | 30.00 | 30.10 | 29.85 | 30.00 | 30.00 | 0.17% | 141,125 |
| Feb 26, 2026 | 29.80 | 30.05 | 29.75 | 29.95 | 29.95 | 0.50% | 35,250 |
| Feb 25, 2026 | 30.20 | 30.35 | 29.80 | 29.80 | 29.80 | -1.00% | 36,831 |
| Feb 24, 2026 | 30.00 | 30.50 | 29.80 | 30.10 | 30.10 | 0.17% | 43,190 |
| Feb 23, 2026 | 29.90 | 30.15 | 29.65 | 30.05 | 30.05 | 0.33% | 43,876 |
| Feb 20, 2026 | 29.90 | 30.10 | 29.60 | 29.95 | 29.95 | 0.67% | 83,970 |
| Feb 19, 2026 | 29.75 | 29.85 | 29.45 | 29.75 | 29.75 | - | 29,625 |
| Feb 18, 2026 | 29.90 | 29.95 | 29.55 | 29.75 | 29.75 | -0.34% | 37,595 |
| Feb 17, 2026 | 29.10 | 29.85 | 29.10 | 29.85 | 29.85 | 2.58% | 51,438 |
| Feb 16, 2026 | 29.20 | 29.35 | 29.00 | 29.10 | 29.10 | 0.34% | 42,938 |
| Feb 13, 2026 | 28.55 | 29.10 | 28.40 | 29.00 | 29.00 | 1.58% | 56,839 |
| Feb 12, 2026 | 29.00 | 29.00 | 28.15 | 28.55 | 28.55 | -1.55% | 72,793 |
| Feb 11, 2026 | 28.50 | 29.05 | 28.40 | 29.00 | 29.00 | 2.11% | 70,583 |
| Feb 10, 2026 | 28.40 | 28.50 | 28.20 | 28.40 | 28.40 | 0.53% | 53,583 |
| Feb 9, 2026 | 28.70 | 28.70 | 28.10 | 28.25 | 28.25 | -1.22% | 95,472 |
| Feb 6, 2026 | 28.50 | 28.75 | 28.30 | 28.60 | 28.60 | 0.18% | 40,561 |
| Feb 5, 2026 | 28.75 | 28.75 | 28.20 | 28.55 | 28.55 | -0.70% | 68,686 |
| Feb 4, 2026 | 28.65 | 28.90 | 28.45 | 28.75 | 28.75 | 0.70% | 55,910 |
| Feb 3, 2026 | 28.25 | 29.00 | 28.20 | 28.55 | 28.55 | 0.18% | 94,360 |
| Feb 2, 2026 | 28.20 | 28.50 | 28.05 | 28.50 | 28.50 | 1.60% | 68,924 |
| Jan 30, 2026 | 28.45 | 28.45 | 28.00 | 28.05 | 28.05 | -1.41% | 77,540 |
| Jan 29, 2026 | 28.55 | 28.55 | 28.25 | 28.45 | 28.45 | -0.18% | 43,257 |
| Jan 28, 2026 | 28.40 | 28.60 | 28.30 | 28.50 | 28.50 | 0.35% | 47,449 |
| Jan 27, 2026 | 28.15 | 28.40 | 28.15 | 28.40 | 28.40 | - | 43,079 |
| Jan 26, 2026 | 28.25 | 28.50 | 28.20 | 28.40 | 28.40 | 0.35% | 61,205 |
| Jan 23, 2026 | 28.40 | 28.45 | 28.10 | 28.30 | 28.30 | -0.70% | 64,624 |
| Jan 22, 2026 | 28.80 | 29.10 | 28.45 | 28.50 | 28.50 | -0.35% | 61,376 |
| Jan 21, 2026 | 28.60 | 28.90 | 28.55 | 28.60 | 28.60 | -0.52% | 34,834 |
| Jan 20, 2026 | 28.80 | 28.80 | 28.50 | 28.75 | 28.75 | -0.17% | 151,657 |
| Jan 19, 2026 | 28.65 | 28.80 | 28.50 | 28.80 | 28.80 | - | 49,149 |
| Jan 16, 2026 | 28.90 | 29.00 | 28.65 | 28.80 | 28.80 | -0.35% | 55,230 |
| Jan 15, 2026 | 28.80 | 29.20 | 28.55 | 28.90 | 28.90 | 0.87% | 60,327 |
| Jan 14, 2026 | 28.95 | 28.95 | 28.25 | 28.65 | 28.65 | -0.35% | 99,151 |
| Jan 13, 2026 | 29.10 | 29.10 | 28.65 | 28.75 | 28.75 | -1.03% | 35,229 |
| Jan 12, 2026 | 29.10 | 29.10 | 28.90 | 29.05 | 29.05 | -0.34% | 30,650 |
| Jan 9, 2026 | 29.35 | 29.35 | 28.85 | 29.15 | 29.15 | -0.51% | 35,403 |
| Jan 8, 2026 | 29.50 | 29.60 | 29.05 | 29.30 | 29.30 | -0.51% | 42,048 |
| Jan 7, 2026 | 28.75 | 29.45 | 28.65 | 29.45 | 29.45 | 3.15% | 83,610 |
| Jan 6, 2026 | 28.75 | 28.75 | 28.45 | 28.55 | 28.55 | -0.35% | 25,499 |
| Jan 5, 2026 | 28.75 | 28.75 | 28.25 | 28.65 | 28.65 | 0.35% | 42,744 |
| Jan 2, 2026 | 28.85 | 28.90 | 28.45 | 28.55 | 28.55 | -1.38% | 42,585 |
| Dec 31, 2025 | 28.60 | 28.95 | 28.50 | 28.95 | 28.95 | 1.05% | 23,809 |
| Dec 30, 2025 | 28.60 | 28.75 | 28.40 | 28.65 | 28.65 | 0.17% | 32,313 |
| Dec 29, 2025 | 28.20 | 28.70 | 28.20 | 28.60 | 28.60 | 1.42% | 42,287 |
| Dec 24, 2025 | 28.20 | 28.30 | 28.10 | 28.20 | 28.20 | - | 8,145 |
| Dec 23, 2025 | 28.25 | 28.40 | 28.10 | 28.20 | 28.20 | -0.18% | 38,264 |
| Dec 22, 2025 | 28.10 | 28.25 | 27.85 | 28.25 | 28.25 | 0.89% | 45,250 |
| Dec 19, 2025 | 28.05 | 28.15 | 27.75 | 28.00 | 28.00 | -0.53% | 207,530 |
| Dec 18, 2025 | 28.05 | 28.20 | 27.90 | 28.15 | 28.15 | 0.54% | 82,486 |
| Dec 17, 2025 | 28.10 | 28.25 | 27.95 | 28.00 | 28.00 | -0.18% | 28,750 |
| Dec 16, 2025 | 28.00 | 28.20 | 27.90 | 28.05 | 28.05 | 0.18% | 50,758 |
| Dec 15, 2025 | 28.15 | 28.30 | 27.90 | 28.00 | 28.00 | - | 40,441 |
| Dec 12, 2025 | 27.70 | 28.20 | 27.70 | 28.00 | 28.00 | 0.72% | 53,556 |
| Dec 11, 2025 | 27.70 | 28.00 | 27.45 | 27.80 | 27.80 | 1.28% | 53,429 |
| Dec 10, 2025 | 27.60 | 27.85 | 27.45 | 27.45 | 27.45 | -0.54% | 56,041 |
| Dec 9, 2025 | 27.85 | 28.05 | 27.55 | 27.60 | 27.60 | -0.54% | 52,962 |
| Dec 8, 2025 | 28.50 | 28.60 | 27.75 | 27.75 | 27.75 | -2.46% | 78,339 |
| 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 |