Xior Student Housing NV (XIOR.BR)
Brussels - Brussels Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 29.90 | 30.50 | 29.75 | 29.95 | 29.95 | 46,062 |
| 27 Jun 2024 | 28.30 | 29.80 | 28.25 | 29.75 | 29.75 | 68,586 |
| 26 Jun 2024 | 28.20 | 28.35 | 27.45 | 27.80 | 27.80 | 47,258 |
| 25 Jun 2024 | 28.55 | 28.65 | 28.10 | 28.10 | 28.10 | 29,661 |
| 24 Jun 2024 | 28.90 | 28.90 | 28.50 | 28.60 | 28.60 | 32,654 |
| 21 Jun 2024 | 29.25 | 29.30 | 28.80 | 28.80 | 28.80 | 111,981 |
| 20 Jun 2024 | 29.00 | 29.50 | 28.95 | 29.30 | 29.30 | 28,619 |
| 19 Jun 2024 | 29.50 | 29.50 | 28.90 | 29.10 | 29.10 | 23,655 |
| 18 Jun 2024 | 29.35 | 29.60 | 29.20 | 29.55 | 29.55 | 64,250 |
| 17 Jun 2024 | 28.70 | 29.30 | 28.70 | 29.20 | 29.20 | 40,274 |
| 14 Jun 2024 | 29.00 | 29.00 | 28.65 | 28.70 | 28.70 | 37,442 |
| 13 Jun 2024 | 29.40 | 29.40 | 28.75 | 28.80 | 28.80 | 65,499 |
| 12 Jun 2024 | 28.70 | 29.70 | 28.55 | 29.60 | 29.60 | 32,444 |
| 11 Jun 2024 | 29.80 | 29.80 | 28.70 | 28.70 | 28.70 | 52,211 |
| 10 Jun 2024 | 29.40 | 29.80 | 29.40 | 29.75 | 29.75 | 22,756 |
| 07 Jun 2024 | 30.40 | 30.80 | 29.80 | 29.80 | 29.80 | 50,145 |
| 06 Jun 2024 | 30.70 | 30.90 | 30.15 | 30.40 | 30.40 | 76,638 |
| 05 Jun 2024 | 30.25 | 30.95 | 30.20 | 30.60 | 30.60 | 96,072 |
| 04 Jun 2024 | 28.90 | 29.10 | 28.80 | 28.95 | 28.95 | 22,686 |
| 03 Jun 2024 | 28.65 | 28.95 | 28.45 | 28.90 | 28.90 | 39,586 |
| 31 May 2024 | 28.50 | 28.65 | 28.15 | 28.50 | 28.50 | 92,224 |
| 30 May 2024 | 28.10 | 28.75 | 28.05 | 28.45 | 28.45 | 38,141 |
| 29 May 2024 | 28.75 | 28.75 | 28.15 | 28.20 | 28.20 | 47,474 |
| 28 May 2024 | 29.00 | 29.00 | 28.65 | 28.75 | 28.75 | 31,989 |
| 27 May 2024 | 29.05 | 29.25 | 28.75 | 28.90 | 28.90 | 34,408 |
| 24 May 2024 | 28.75 | 29.10 | 28.55 | 28.90 | 28.90 | 39,921 |
| 23 May 2024 | 29.55 | 29.55 | 28.95 | 29.00 | 29.00 | 48,588 |
| 22 May 2024 | 29.80 | 29.90 | 29.35 | 29.75 | 29.75 | 95,884 |
| 21 May 2024 | 30.15 | 30.25 | 29.80 | 30.00 | 30.00 | 12,414 |
| 20 May 2024 | 30.30 | 30.45 | 30.00 | 30.20 | 30.20 | 18,130 |
| 17 May 2024 | 29.85 | 30.30 | 29.75 | 30.30 | 30.30 | 30,936 |
| 16 May 2024 | 30.10 | 30.15 | 29.65 | 29.90 | 29.90 | 29,772 |
| 15 May 2024 | 29.20 | 30.05 | 29.05 | 30.05 | 30.05 | 36,414 |
| 14 May 2024 | 28.95 | 29.25 | 28.90 | 29.05 | 29.05 | 30,053 |
| 13 May 2024 | 29.05 | 29.40 | 28.90 | 28.95 | 28.95 | 25,981 |
| 10 May 2024 | 29.70 | 29.80 | 29.00 | 29.00 | 29.00 | 28,528 |
| 09 May 2024 | 29.85 | 29.90 | 29.55 | 29.60 | 29.60 | 15,064 |
| 08 May 2024 | 29.75 | 29.95 | 29.55 | 29.85 | 29.85 | 44,697 |
| 07 May 2024 | 29.50 | 29.95 | 29.25 | 29.70 | 29.70 | 74,238 |
| 06 May 2024 | 28.80 | 29.40 | 28.50 | 29.30 | 29.30 | 72,208 |
| 03 May 2024 | 28.65 | 29.00 | 28.35 | 28.80 | 28.80 | 45,976 |
| 02 May 2024 | 28.00 | 28.60 | 27.95 | 28.55 | 28.55 | 47,456 |
| 30 Apr 2024 | 27.50 | 28.10 | 27.50 | 28.00 | 28.00 | 92,788 |
| 29 Apr 2024 | 26.90 | 27.65 | 26.75 | 27.55 | 27.55 | 56,272 |
| 26 Apr 2024 | 25.80 | 26.80 | 25.80 | 26.70 | 26.70 | 46,703 |
| 25 Apr 2024 | 25.20 | 25.30 | 25.00 | 25.15 | 25.15 | 19,667 |
| 24 Apr 2024 | 25.80 | 25.80 | 25.25 | 25.25 | 25.25 | 35,686 |
| 23 Apr 2024 | 25.60 | 25.80 | 25.40 | 25.70 | 25.70 | 17,275 |
| 22 Apr 2024 | 25.10 | 25.50 | 25.00 | 25.45 | 25.45 | 29,351 |
| 19 Apr 2024 | 24.60 | 24.75 | 24.35 | 24.75 | 24.75 | 26,361 |
| 18 Apr 2024 | 24.70 | 25.00 | 24.50 | 24.70 | 24.70 | 39,718 |
| 17 Apr 2024 | 24.45 | 24.95 | 24.35 | 24.70 | 24.70 | 48,994 |
| 16 Apr 2024 | 25.20 | 25.65 | 24.35 | 24.45 | 24.45 | 117,348 |
| 16 Apr 2024 | 1.7375 Dividend | |||||
| 15 Apr 2024 | 26.35 | 26.35 | 25.90 | 26.10 | 24.36 | 43,421 |
| 12 Apr 2024 | 26.40 | 26.75 | 26.20 | 26.20 | 24.46 | 46,028 |
| 11 Apr 2024 | 25.60 | 26.20 | 25.55 | 26.15 | 24.41 | 35,196 |
| 10 Apr 2024 | 26.35 | 26.85 | 25.65 | 25.70 | 23.99 | 52,949 |
| 09 Apr 2024 | 26.35 | 26.50 | 25.75 | 26.25 | 24.50 | 55,936 |
| 08 Apr 2024 | 26.40 | 26.80 | 26.15 | 26.65 | 24.88 | 53,513 |
| 05 Apr 2024 | 27.55 | 27.65 | 26.05 | 26.50 | 24.74 | 115,797 |
| 04 Apr 2024 | 27.10 | 28.00 | 27.00 | 28.00 | 26.14 | 70,251 |
| 03 Apr 2024 | 27.55 | 27.70 | 27.35 | 27.60 | 25.76 | 40,719 |
| 02 Apr 2024 | 27.80 | 28.20 | 27.60 | 27.65 | 25.81 | 44,889 |
| 28 Mar 2024 | 27.75 | 28.10 | 27.45 | 28.00 | 26.14 | 53,067 |
| 27 Mar 2024 | 27.50 | 27.90 | 27.25 | 27.65 | 25.81 | 32,252 |
| 26 Mar 2024 | 27.10 | 27.65 | 27.00 | 27.40 | 25.58 | 38,540 |
| 25 Mar 2024 | 27.15 | 27.35 | 26.90 | 27.05 | 25.25 | 41,245 |
| 22 Mar 2024 | 27.10 | 27.15 | 26.85 | 27.00 | 25.20 | 46,222 |
| 21 Mar 2024 | 26.30 | 27.10 | 26.30 | 27.00 | 25.20 | 60,955 |
| 20 Mar 2024 | 25.75 | 26.30 | 25.45 | 26.30 | 24.55 | 27,274 |
| 19 Mar 2024 | 25.50 | 25.75 | 25.45 | 25.60 | 23.90 | 26,271 |
| 18 Mar 2024 | 25.50 | 25.60 | 25.30 | 25.45 | 23.76 | 26,130 |
| 15 Mar 2024 | 25.50 | 26.25 | 25.40 | 25.40 | 23.71 | 241,044 |
| 14 Mar 2024 | 25.90 | 26.25 | 25.40 | 25.50 | 23.80 | 38,996 |
| 13 Mar 2024 | 26.10 | 26.25 | 25.60 | 25.75 | 24.04 | 22,846 |
| 12 Mar 2024 | 26.85 | 26.85 | 25.90 | 26.05 | 24.32 | 67,055 |
| 11 Mar 2024 | 26.00 | 26.60 | 25.95 | 26.60 | 24.83 | 42,682 |
| 08 Mar 2024 | 25.55 | 26.20 | 25.40 | 25.95 | 24.22 | 65,827 |
| 07 Mar 2024 | 25.05 | 25.90 | 24.85 | 25.40 | 23.71 | 25,958 |
| 06 Mar 2024 | 25.10 | 25.50 | 25.00 | 25.05 | 23.38 | 18,527 |
| 05 Mar 2024 | 25.20 | 25.20 | 24.80 | 25.05 | 23.38 | 25,789 |
| 04 Mar 2024 | 25.40 | 25.40 | 24.90 | 25.15 | 23.48 | 36,439 |
| 01 Mar 2024 | 25.65 | 25.90 | 25.35 | 25.35 | 23.66 | 33,731 |
| 29 Feb 2024 | 26.00 | 26.20 | 25.45 | 25.45 | 23.76 | 128,688 |
| 28 Feb 2024 | 26.20 | 26.20 | 25.25 | 25.80 | 24.08 | 56,293 |
| 27 Feb 2024 | 26.20 | 26.40 | 26.00 | 26.30 | 24.55 | 23,177 |
| 26 Feb 2024 | 26.50 | 26.50 | 25.90 | 26.15 | 24.41 | 31,193 |
| 23 Feb 2024 | 26.25 | 26.45 | 26.05 | 26.45 | 24.69 | 29,614 |
| 22 Feb 2024 | 26.00 | 26.40 | 25.80 | 26.25 | 24.50 | 36,949 |
| 21 Feb 2024 | 26.00 | 26.35 | 25.75 | 25.95 | 24.22 | 31,274 |
| 20 Feb 2024 | 26.25 | 26.30 | 25.85 | 25.90 | 24.18 | 34,624 |
| 19 Feb 2024 | 26.30 | 26.70 | 26.10 | 26.25 | 24.50 | 39,893 |
| 16 Feb 2024 | 26.60 | 26.70 | 26.10 | 26.15 | 24.41 | 26,101 |
| 15 Feb 2024 | 26.30 | 26.65 | 26.20 | 26.50 | 24.74 | 23,153 |
| 14 Feb 2024 | 26.40 | 26.75 | 26.15 | 26.15 | 24.41 | 46,069 |
| 13 Feb 2024 | 27.15 | 27.25 | 26.40 | 26.45 | 24.69 | 42,835 |
| 12 Feb 2024 | 27.10 | 27.55 | 27.05 | 27.20 | 25.39 | 17,830 |
| 09 Feb 2024 | 26.60 | 27.15 | 26.60 | 27.10 | 25.30 | 49,529 |
| 08 Feb 2024 | 26.85 | 27.45 | 26.55 | 26.70 | 24.92 | 59,860 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.