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 |
| 6 Feb 2023 |
EUR |
32.5 |
32.5 |
31.8 |
32.0091 |
32.0091 |
-0.455 (-1.40%)
|
4,567 |
| 3 Feb 2023 |
EUR |
32.7 |
32.75 |
32.25 |
32.4642 |
32.4642 |
-0.136 (-0.42%)
|
48,265 |
| 2 Feb 2023 |
EUR |
31.575 |
32.95 |
31.55 |
32.6004 |
32.6004 |
+1.285 (+4.10%)
|
11,267 |
| 1 Feb 2023 |
EUR |
31.15 |
31.8 |
31.15 |
31.3155 |
31.3155 |
+0.5 (+1.62%)
|
14,366 |
| 31 Jan 2023 |
EUR |
30.7 |
30.8531 |
30.4 |
30.8158 |
30.8158 |
-0.265 (-0.85%)
|
15,529 |
| 30 Jan 2023 |
EUR |
31.3 |
31.3 |
30.85 |
31.0804 |
31.0804 |
-0.361 (-1.15%)
|
3,743 |
| 27 Jan 2023 |
EUR |
31 |
31.65 |
31 |
31.4414 |
31.4414 |
+0.56 (+1.81%)
|
5,541 |
| 26 Jan 2023 |
EUR |
31.15 |
31.15 |
30.75 |
30.8815 |
30.8815 |
-0.176 (-0.57%)
|
4,186 |
| 25 Jan 2023 |
EUR |
31.025 |
31.2 |
30.9 |
31.0571 |
31.0571 |
-0.046 (-0.15%)
|
8,395 |
| 24 Jan 2023 |
EUR |
31.4 |
31.4 |
30.8 |
31.1036 |
31.1036 |
+0.104 (+0.33%)
|
129,573 |
| 23 Jan 2023 |
EUR |
31.025 |
31.35 |
30.55 |
31 |
31 |
+0.287 (+0.93%)
|
12,221 |
| 20 Jan 2023 |
EUR |
30.95 |
31.25 |
30.55 |
30.7134 |
30.7134 |
-0.084 (-0.27%)
|
19,135 |
| 19 Jan 2023 |
EUR |
30.75 |
30.95 |
30.4 |
30.7976 |
30.7976 |
-0.002 (-0.01%)
|
30,198 |
| 18 Jan 2023 |
EUR |
31.025 |
31.4 |
30.7 |
30.8 |
30.8 |
+0.015 (+0.05%)
|
20,939 |
| 17 Jan 2023 |
EUR |
31.05 |
31.05 |
30.45 |
30.785 |
30.785 |
-0.103 (-0.33%)
|
4,475 |
| 16 Jan 2023 |
EUR |
30.55 |
31.05 |
30.55 |
30.8883 |
30.8883 |
+0.488 (+1.61%)
|
6,068 |
| 13 Jan 2023 |
EUR |
30.6 |
30.6 |
30.1 |
30.4 |
30.4 |
-0.002 (-0.01%)
|
28,455 |
| 12 Jan 2023 |
EUR |
30.1 |
30.65 |
30.1 |
30.4018 |
30.4018 |
+1.085 (+3.70%)
|
47,364 |
| 11 Jan 2023 |
EUR |
29.025 |
29.6 |
28.8 |
29.3165 |
29.3165 |
+0.404 (+1.40%)
|
22,713 |
| 10 Jan 2023 |
EUR |
29.025 |
29.5 |
28.6971 |
28.9123 |
28.9123 |
-0.587 (-1.99%)
|
5,253 |
| 9 Jan 2023 |
EUR |
29.85 |
29.85 |
28.9 |
29.4991 |
29.4991 |
+0.316 (+1.08%)
|
4,537 |
| 6 Jan 2023 |
EUR |
29.45 |
29.45 |
28.9 |
29.1835 |
29.1835 |
+0.025 (+0.09%)
|
8,925 |
| 5 Jan 2023 |
EUR |
30.4 |
30.45 |
29.05 |
29.1584 |
29.1584 |
-1.081 (-3.57%)
|
3,118 |
| 4 Jan 2023 |
EUR |
30 |
30.3 |
29.7 |
30.2394 |
30.2394 |
+0.739 (+2.51%)
|
33,022 |
| 3 Jan 2023 |
EUR |
29.725 |
30.15 |
29.5 |
29.5 |
29.5 |
+0.419 (+1.44%)
|
22,411 |
| 30 Dec 2022 |
EUR |
28.9 |
29.4 |
28.9 |
29.0814 |
29.0814 |
+0.503 (+1.76%)
|
2,379 |
| 29 Dec 2022 |
EUR |
28.5 |
28.9 |
27.95 |
28.5786 |
28.5786 |
+0.245 (+0.86%)
|
1,812 |
| 28 Dec 2022 |
EUR |
28.4 |
28.8 |
28.25 |
28.3339 |
28.3339 |
+0.298 (+1.06%)
|
5,788 |
| 23 Dec 2022 |
EUR |
28.3 |
28.35 |
27.9528 |
28.0362 |
28.0362 |
+0.273 (+0.98%)
|
21,804 |
| 22 Dec 2022 |
EUR |
28.3 |
28.3 |
27.65 |
27.7635 |
27.7635 |
-0.172 (-0.61%)
|
10,238 |
