Xior Student Housing NV (FRA:5XR)
Germany
· Delayed Price · Currency is EUR 27.95
+0.10 (0.36%)
Last updated: Dec 5, 2025, 8:03 AM CET
Xior Student Housing NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | -0.89% | - |
| Dec 3, 2025 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | -0.53% | - |
| Dec 2, 2025 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | -1.40% | - |
| Dec 1, 2025 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | -0.52% | - |
| Nov 28, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 1.59% | - |
| Nov 27, 2025 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | -1.22% | - |
| Nov 26, 2025 | 27.70 | 28.70 | 27.70 | 28.70 | 28.70 | 4.74% | 2,100 |
| Nov 25, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -0.54% | - |
| Nov 24, 2025 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | 1.10% | - |
| Nov 21, 2025 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | -1.62% | - |
| Nov 20, 2025 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - | - |
| Nov 19, 2025 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | -0.36% | - |
| Nov 18, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -2.80% | - |
| Nov 17, 2025 | 27.75 | 28.60 | 27.75 | 28.60 | 28.60 | 2.14% | 499 |
| Nov 14, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -0.53% | - |
| Nov 13, 2025 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | 0.18% | - |
| Nov 12, 2025 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | 0.54% | - |
| Nov 11, 2025 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | -2.78% | - |
| Nov 10, 2025 | 27.90 | 28.75 | 27.90 | 28.75 | 28.75 | 2.86% | 441 |
| Nov 7, 2025 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | 0.18% | - |
| Nov 6, 2025 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | -0.71% | - |
| Nov 5, 2025 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | -0.18% | - |
| Nov 4, 2025 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | -1.92% | - |
| Nov 3, 2025 | 27.75 | 28.70 | 27.75 | 28.70 | 28.70 | 2.14% | 53 |
| Oct 31, 2025 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | -1.40% | - |
| Oct 30, 2025 | 28.20 | 28.50 | 28.20 | 28.50 | 28.50 | -2.90% | 266 |
| Oct 29, 2025 | 28.20 | 29.35 | 28.20 | 29.35 | 29.35 | 2.09% | 750 |
| Oct 28, 2025 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | -0.86% | - |
| Oct 27, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 2.47% | - |
| Oct 24, 2025 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | -1.22% | - |
| Oct 23, 2025 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | -1.72% | - |
| Oct 22, 2025 | 28.30 | 29.15 | 28.30 | 29.15 | 29.15 | 3.37% | 211 |
| Oct 21, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -0.35% | - |
| Oct 20, 2025 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | 0.89% | - |
| Oct 17, 2025 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | -1.58% | - |
| Oct 16, 2025 | 27.90 | 28.50 | 27.90 | 28.50 | 28.50 | 1.60% | 121 |
| Oct 15, 2025 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | -0.88% | - |
| Oct 14, 2025 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | -0.88% | - |
| Oct 13, 2025 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | 1.06% | - |
| Oct 10, 2025 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | -1.57% | - |
| Oct 9, 2025 | 28.55 | 28.70 | 28.55 | 28.70 | 28.70 | 1.23% | 488 |
| Oct 8, 2025 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | -0.87% | - |
| Oct 7, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -0.52% | - |
| Oct 6, 2025 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | -2.21% | - |
| Oct 3, 2025 | 28.65 | 29.40 | 28.65 | 29.40 | 29.40 | 2.80% | 127 |
| Oct 2, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -0.17% | - |
| Oct 1, 2025 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | 2.14% | - |
| Sep 30, 2025 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | -2.09% | - |
| Sep 29, 2025 | 27.85 | 28.65 | 27.85 | 28.65 | 28.65 | 2.87% | 241 |
| Sep 26, 2025 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | -0.71% | - |
| Sep 25, 2025 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | 0.54% | - |
| Sep 24, 2025 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | -3.13% | - |
| Sep 23, 2025 | 28.10 | 28.80 | 28.10 | 28.80 | 28.80 | 2.13% | 552 |
| Sep 22, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -1.05% | - |
| Sep 19, 2025 | 28.35 | 28.50 | 28.35 | 28.50 | 28.50 | 0.18% | 17 |
| Sep 18, 2025 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | 0.71% | - |
| Sep 17, 2025 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | -3.25% | 5 |
| Sep 16, 2025 | 28.60 | 29.20 | 28.60 | 29.20 | 29.20 | -0.17% | 108 |
| Sep 15, 2025 | 28.45 | 29.35 | 28.45 | 29.25 | 29.25 | 0.34% | 1,400 |
| Sep 12, 2025 | 28.30 | 29.15 | 28.30 | 29.15 | 29.15 | 3.19% | 331 |
| Sep 11, 2025 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | -4.24% | - |
| Sep 10, 2025 | 29.00 | 29.50 | 29.00 | 29.50 | 29.50 | 1.90% | 4 |
| Sep 9, 2025 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | -3.50% | - |
| Sep 8, 2025 | 29.20 | 30.00 | 29.20 | 30.00 | 30.00 | 3.99% | 294 |
| Sep 5, 2025 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | -0.35% | - |
| Sep 4, 2025 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | - | - |
| Sep 3, 2025 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | -3.02% | - |
| Sep 2, 2025 | 29.65 | 29.85 | 29.65 | 29.85 | 29.85 | 0.67% | 320 |
| Sep 1, 2025 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | -0.67% | - |
| Aug 29, 2025 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | -0.50% | - |
| Aug 28, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.33% | - |
| Aug 27, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | -3.24% | - |
| Aug 26, 2025 | 29.95 | 30.90 | 29.95 | 30.90 | 30.90 | 1.64% | 207 |
| Aug 25, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 1.84% | - |
| Aug 22, 2025 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | -1.00% | - |
| Aug 21, 2025 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | -1.79% | - |
| Aug 20, 2025 | 29.75 | 30.70 | 29.75 | 30.70 | 30.70 | 0.16% | 554 |
| Aug 19, 2025 | 29.50 | 30.65 | 29.50 | 30.65 | 30.65 | 1.32% | 100 |
| Aug 18, 2025 | 29.60 | 30.25 | 29.60 | 30.25 | 30.25 | 2.72% | 500 |
| Aug 15, 2025 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | -3.44% | - |
| Aug 14, 2025 | 29.80 | 30.50 | 29.80 | 30.50 | 30.50 | 2.69% | 177 |
| Aug 13, 2025 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | -2.14% | - |
| Aug 12, 2025 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | -0.49% | - |
| Aug 11, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | -1.61% | - |
| Aug 8, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -2.52% | - |
| Aug 7, 2025 | 31.05 | 31.80 | 31.05 | 31.80 | 31.80 | 3.75% | 336 |
| Aug 6, 2025 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | -0.16% | - |
| Aug 5, 2025 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | 1.99% | - |
| Aug 4, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | -0.99% | - |
| Aug 1, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 0.33% | - |
| Jul 31, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | -1.14% | - |
| Jul 30, 2025 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | 0.33% | - |
| Jul 29, 2025 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | -0.16% | - |
| Jul 28, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -2.39% | - |
| Jul 25, 2025 | 30.60 | 31.35 | 30.60 | 31.35 | 31.35 | 2.62% | 110 |
| Jul 24, 2025 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | -0.65% | - |
| Jul 23, 2025 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | 0.65% | - |
| Jul 22, 2025 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | -1.13% | - |
| Jul 21, 2025 | 30.10 | 30.90 | 30.10 | 30.90 | 30.90 | 3.87% | 171 |
| Jul 18, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | 1.36% | - |