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 |
| 28 Sep 2022 |
EUR |
30.45 |
30.6 |
28.65 |
29.3343 |
29.3343 |
-1.819 (-5.84%)
|
20,218 |
| 27 Sep 2022 |
EUR |
32.8 |
32.8 |
30.45 |
31.1533 |
31.1533 |
-1.947 (-5.88%)
|
22,892 |
| 26 Sep 2022 |
EUR |
33.45 |
33.45 |
32.6 |
33.1 |
33.1 |
-0.837 (-2.47%)
|
8,200 |
| 23 Sep 2022 |
EUR |
34.8 |
34.8 |
33.55 |
33.9371 |
33.9371 |
-1.099 (-3.14%)
|
6,430 |
| 22 Sep 2022 |
EUR |
35.675 |
35.7 |
34.8 |
35.0359 |
35.0359 |
-0.827 (-2.31%)
|
9,491 |
| 21 Sep 2022 |
EUR |
35.863 |
35.863 |
35.45 |
35.863 |
35.863 |
-0.16 (-0.44%)
|
10,589 |
| 20 Sep 2022 |
EUR |
37.475 |
37.5 |
35.9 |
36.0233 |
36.0233 |
-1.422 (-3.80%)
|
37,425 |
| 16 Sep 2022 |
EUR |
36.2 |
37.4538 |
36.1 |
37.4453 |
37.4453 |
+1.695 (+4.74%)
|
47,292 |
| 15 Sep 2022 |
EUR |
36.1 |
36.1 |
35.55 |
35.75 |
35.75 |
-1.1 (-2.99%)
|
12,472 |
| 14 Sep 2022 |
EUR |
38.1 |
38.1 |
36.85 |
36.85 |
36.85 |
-0.951 (-2.52%)
|
45,325 |
| 13 Sep 2022 |
EUR |
39.1 |
39.1 |
37.55 |
37.8007 |
37.8007 |
-1.499 (-3.81%)
|
2,513 |
| 12 Sep 2022 |
EUR |
39.275 |
39.2996 |
38.7 |
39.2996 |
39.2996 |
+0.74 (+1.92%)
|
2,815 |
| 9 Sep 2022 |
EUR |
38.45 |
38.75 |
38.25 |
38.5593 |
38.5593 |
+0.397 (+1.04%)
|
2,712 |
| 8 Sep 2022 |
EUR |
38.45 |
39 |
38 |
38.162 |
38.162 |
+0.164 (+0.43%)
|
5,219 |
| 7 Sep 2022 |
EUR |
38.25 |
38.25 |
37.9984 |
37.9984 |
37.9984 |
-0.516 (-1.34%)
|
18,570 |
| 6 Sep 2022 |
EUR |
39 |
39 |
38.15 |
38.514 |
38.514 |
-0.014 (-0.04%)
|
2,753 |
| 5 Sep 2022 |
EUR |
39 |
39 |
38.45 |
38.5279 |
38.5279 |
-0.898 (-2.28%)
|
1,816 |
| 2 Sep 2022 |
EUR |
38.55 |
39.65 |
38.45 |
39.4257 |
39.4257 |
-0.674 (-1.68%)
|
2,706 |
| 1 Sep 2022 |
EUR |
40.1 |
40.1 |
38.4 |
40.1 |
40.1 |
-0.215 (-0.53%)
|
100,418 |
| 31 Aug 2022 |
EUR |
40.7 |
40.7 |
40.3 |
40.3147 |
40.3147 |
-0.821 (-2.00%)
|
3,841 |
| 30 Aug 2022 |
EUR |
41.675 |
41.9 |
41 |
41.1358 |
41.1358 |
-1.514 (-3.55%)
|
2,391 |
| 26 Aug 2022 |
EUR |
43 |
43 |
42.65 |
42.65 |
42.65 |
-0.276 (-0.64%)
|
86,485 |
| 25 Aug 2022 |
EUR |
43.15 |
43.15 |
42.7 |
42.9264 |
42.9264 |
-0.189 (-0.44%)
|
104,345 |
| 24 Aug 2022 |
EUR |
43.45 |
43.45 |
43 |
43.1158 |
43.1158 |
-0.484 (-1.11%)
|
86,666 |
| 23 Aug 2022 |
EUR |
43.525 |
43.6 |
43.05 |
43.6 |
43.6 |
+0.358 (+0.83%)
|
5,788 |
| 22 Aug 2022 |
EUR |
43.075 |
43.45 |
43 |
43.2415 |
43.2415 |
+0.222 (+0.51%)
|
3,254 |
| 19 Aug 2022 |
EUR |
43.1 |
43.1 |
42.8 |
43.02 |
43.02 |
-0.03 (-0.07%)
|
42,571 |
| 18 Aug 2022 |
EUR |
43.2491 |
43.2491 |
42.8 |
43.05 |
43.05 |
-0.317 (-0.73%)
|
12,695 |
| 17 Aug 2022 |
EUR |
44.3 |
44.3 |
43.1 |
43.3674 |
43.3674 |
-1.533 (-3.41%)
|
16,500 |
| 16 Aug 2022 |
EUR |
44.85 |
45 |
44.45 |
44.9 |
44.9 |
+0.057 (+0.13%)
|
23,587 |
