Xior Student Housing N.V.
Sector:
Industrials,
Industry:
Environmental & Facilities Services
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 20 Mar 2023 |
EUR |
29.5 |
29.5 |
28.95 |
29.2971 |
29.2971 |
-0.274 (-0.93%)
|
3,806 |
| 17 Mar 2023 |
EUR |
29.725 |
29.95 |
29.1 |
29.5707 |
29.5707 |
+0.421 (+1.44%)
|
155,660 |
| 16 Mar 2023 |
EUR |
29.775 |
29.9 |
29.15 |
29.15 |
29.15 |
-0.553 (-1.86%)
|
2,722 |
| 15 Mar 2023 |
EUR |
29.9 |
29.9 |
29.35 |
29.7028 |
29.7028 |
-0.347 (-1.16%)
|
2,123 |
| 14 Mar 2023 |
EUR |
30.05 |
30.5 |
30.0279 |
30.05 |
30.05 |
+0.25 (+0.84%)
|
4,422 |
| 13 Mar 2023 |
EUR |
29.875 |
30.05 |
29.1 |
29.8 |
29.8 |
+0.365 (+1.24%)
|
5,909 |
| 10 Mar 2023 |
EUR |
29.725 |
29.85 |
28.9 |
29.4353 |
29.4353 |
-0.32 (-1.07%)
|
171,639 |
| 9 Mar 2023 |
EUR |
30 |
30 |
29.55 |
29.7551 |
29.7551 |
-0.745 (-2.44%)
|
14,919 |
| 8 Mar 2023 |
EUR |
30.8 |
30.8 |
30.5 |
30.5 |
30.5 |
-0.641 (-2.06%)
|
1,359 |
| 7 Mar 2023 |
EUR |
31.275 |
31.5 |
30.95 |
31.1407 |
31.1407 |
+0.169 (+0.54%)
|
2,536 |
| 6 Mar 2023 |
EUR |
31.175 |
31.25 |
30.8 |
30.9722 |
30.9722 |
+0.154 (+0.50%)
|
3,977 |
| 3 Mar 2023 |
EUR |
30.65 |
30.8185 |
30.6 |
30.8185 |
30.8185 |
+0.277 (+0.91%)
|
3,725 |
| 2 Mar 2023 |
EUR |
30.4 |
30.8 |
30.4 |
30.5413 |
30.5413 |
-0.06 (-0.20%)
|
4,078 |
| 1 Mar 2023 |
EUR |
31.65 |
31.65 |
30.5 |
30.6012 |
30.6012 |
-0.399 (-1.29%)
|
11,002 |
| 28 Feb 2023 |
EUR |
31.025 |
32 |
31 |
31 |
31 |
+0.113 (+0.37%)
|
168,663 |
| 27 Feb 2023 |
EUR |
30.7 |
31.25 |
30.7 |
30.8868 |
30.8868 |
+0.537 (+1.77%)
|
4,306 |
| 24 Feb 2023 |
EUR |
30.9 |
30.9 |
30.25 |
30.35 |
30.35 |
-0.389 (-1.26%)
|
1,631 |
| 23 Feb 2023 |
EUR |
30.75 |
30.8 |
30.45 |
30.7385 |
30.7385 |
+0.288 (+0.95%)
|
5,841 |
| 22 Feb 2023 |
EUR |
30.65 |
30.65 |
30.2 |
30.45 |
30.45 |
+0.015 (+0.05%)
|
20,455 |
| 21 Feb 2023 |
EUR |
30.85 |
30.85 |
30.4345 |
30.4345 |
30.4345 |
-0.515 (-1.67%)
|
2,584 |
| 20 Feb 2023 |
EUR |
31.2207 |
31.2207 |
30.95 |
30.95 |
30.95 |
+0.25 (+0.81%)
|
2,748 |
| 17 Feb 2023 |
EUR |
30.7 |
31.3 |
30.4 |
30.7 |
30.7 |
+0.15 (+0.49%)
|
7,653 |
| 16 Feb 2023 |
EUR |
30.5 |
31 |
30.05 |
30.55 |
30.55 |
+0.537 (+1.79%)
|
16,073 |
| 15 Feb 2023 |
EUR |
31 |
31 |
29.3 |
30.0131 |
30.0131 |
-1.942 (-6.08%)
|
38,473 |
| 14 Feb 2023 |
EUR |
32.15 |
32.2 |
31.7 |
31.9551 |
31.9551 |
+0.242 (+0.76%)
|
10,557 |
| 13 Feb 2023 |
EUR |
31.6 |
31.95 |
31.6 |
31.7133 |
31.7133 |
-0.887 (-2.72%)
|
6,035 |
| 10 Feb 2023 |
EUR |
32.75 |
32.75 |
31.9 |
32.6 |
32.6 |
-0.013 (-0.04%)
|
9,927 |
| 9 Feb 2023 |
EUR |
32.6 |
32.75 |
32.55 |
32.6125 |
32.6125 |
+0.662 (+2.07%)
|
1,879 |
| 8 Feb 2023 |
EUR |
32.05 |
32.9 |
31.95 |
31.95 |
31.95 |
-0.05 (-0.16%)
|
8,557 |
| 7 Feb 2023 |
EUR |
32 |
32 |
31.45 |
32 |
32 |
-0.009 (-0.03%)
|
9,289 |
