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 |
| 23 May 2024 |
EUR |
29.15 |
29.15 |
29 |
29.075 |
29.075 |
-0.75 (-2.51%)
|
8,320 |
| 22 May 2024 |
EUR |
29.475 |
29.825 |
29.4 |
29.825 |
29.825 |
-0.325 (-1.08%)
|
4,692 |
| 21 May 2024 |
EUR |
30.15 |
30.2 |
29.85 |
30.15 |
30.15 |
0.0 (0.0%)
|
1,099 |
| 20 May 2024 |
EUR |
30.15 |
30.15 |
30.15 |
30.15 |
30.15 |
0.0 (0.0%)
|
0 |
| 17 May 2024 |
EUR |
29.825 |
30.3 |
29.75 |
30.15 |
30.15 |
+0.525 (+1.77%)
|
7,598 |
| 16 May 2024 |
EUR |
30 |
30 |
29.625 |
29.625 |
29.625 |
-0.18 (-0.60%)
|
5,632 |
| 15 May 2024 |
EUR |
29.175 |
30.1 |
29.1 |
29.8046 |
29.8046 |
+0.706 (+2.43%)
|
6,090 |
| 14 May 2024 |
EUR |
29.05 |
29.15 |
29.05 |
29.0983 |
29.0983 |
+0.086 (+0.30%)
|
5,271 |
| 13 May 2024 |
EUR |
29.025 |
29.3 |
28.95 |
29.0118 |
29.0118 |
-0.263 (-0.90%)
|
3,015 |
| 10 May 2024 |
EUR |
29.275 |
29.275 |
29.275 |
29.275 |
29.275 |
-0.475 (-1.60%)
|
0 |
| 9 May 2024 |
EUR |
29.825 |
29.8761 |
29.6 |
29.75 |
29.75 |
-0.035 (-0.12%)
|
5,371 |
| 8 May 2024 |
EUR |
29.775 |
29.9 |
29.6 |
29.7851 |
29.7851 |
+0.185 (+0.63%)
|
17,119 |
| 7 May 2024 |
EUR |
29.45 |
29.6 |
29.45 |
29.6 |
29.6 |
+0.939 (+3.28%)
|
272 |
| 3 May 2024 |
EUR |
28.65 |
28.7 |
28.45 |
28.6606 |
28.6606 |
+0.161 (+0.56%)
|
10,763 |
| 2 May 2024 |
EUR |
28.25 |
28.55 |
28.25 |
28.5 |
28.5 |
+0.625 (+2.24%)
|
10,580 |
| 1 May 2024 |
EUR |
27.875 |
27.875 |
27.875 |
27.875 |
27.875 |
-0.125 (-0.45%)
|
0 |
| 30 Apr 2024 |
EUR |
27.75 |
28 |
27.75 |
28 |
28 |
+0.575 (+2.10%)
|
17,721 |
| 29 Apr 2024 |
EUR |
27.175 |
27.5 |
27 |
27.4248 |
27.4248 |
+0.95 (+3.59%)
|
7,173 |
| 26 Apr 2024 |
EUR |
26.25 |
26.7015 |
26.25 |
26.4744 |
26.4744 |
+1.324 (+5.27%)
|
11,408 |
| 25 Apr 2024 |
EUR |
25.175 |
25.2 |
25.1 |
25.15 |
25.15 |
-0.324 (-1.27%)
|
2,274 |
| 24 Apr 2024 |
EUR |
25.75 |
25.75 |
25.2486 |
25.4736 |
25.4736 |
-0.126 (-0.49%)
|
1,154 |
| 23 Apr 2024 |
EUR |
25.6 |
25.75 |
25.6 |
25.6 |
25.6 |
+0.15 (+0.59%)
|
4,287 |
| 22 Apr 2024 |
EUR |
25.1 |
25.45 |
25.1 |
25.45 |
25.45 |
+0.75 (+3.04%)
|
6,322 |
| 19 Apr 2024 |
EUR |
24.6 |
24.75 |
24.35 |
24.7 |
24.7 |
+0.032 (+0.13%)
|
4,339 |
| 18 Apr 2024 |
EUR |
24.65 |
24.95 |
24.5 |
24.6684 |
24.6684 |
+0.016 (+0.06%)
|
55,756 |
| 17 Apr 2024 |
EUR |
24.55 |
24.9 |
24.35 |
24.6525 |
24.6525 |
+0.152 (+0.62%)
|
6,273 |
| 16 Apr 2024 |
EUR |
25.175 |
25.45 |
24.35 |
24.5005 |
24.5005 |
-1.617 (-6.19%)
|
40,689 |
| 15 Apr 2024 |
EUR |
26.2509 |
26.2509 |
25.9 |
26.1179 |
26.1179 |
-0.082 (-0.31%)
|
3,569 |
| 12 Apr 2024 |
EUR |
26.4 |
26.6 |
26.1948 |
26.2 |
26.2 |
+0.6 (+2.34%)
|
8,060 |
| 11 Apr 2024 |
EUR |
25.775 |
26.2 |
25.5 |
25.6 |
25.6 |
-0.281 (-1.09%)
|
13,937 |
