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 |
| 15 Jan 2024 |
EUR |
28.6 |
28.8984 |
28.5 |
28.8555 |
28.8555 |
+0.263 (+0.92%)
|
7,901 |
| 12 Jan 2024 |
EUR |
28.95 |
28.95 |
28.5 |
28.5925 |
28.5925 |
-0.107 (-0.37%)
|
5,637 |
| 11 Jan 2024 |
EUR |
28.85 |
28.85 |
28.1985 |
28.7 |
28.7 |
-0.336 (-1.16%)
|
6,853 |
| 10 Jan 2024 |
EUR |
29.15 |
29.2 |
28.75 |
29.0363 |
29.0363 |
-0.14 (-0.48%)
|
11,953 |
| 9 Jan 2024 |
EUR |
29.45 |
29.45 |
29.1759 |
29.1759 |
29.1759 |
-0.1 (-0.34%)
|
3,671 |
| 8 Jan 2024 |
EUR |
29.55 |
29.6 |
29.25 |
29.276 |
29.276 |
-0.074 (-0.25%)
|
4,700 |
| 5 Jan 2024 |
EUR |
29.25 |
29.4 |
29.1 |
29.35 |
29.35 |
-0.1 (-0.34%)
|
7,533 |
| 4 Jan 2024 |
EUR |
29.4 |
29.7 |
29.3 |
29.45 |
29.45 |
+0.25 (+0.86%)
|
27,656 |
| 3 Jan 2024 |
EUR |
29.6 |
29.6 |
29.1 |
29.2 |
29.2 |
-0.522 (-1.76%)
|
12,592 |
| 2 Jan 2024 |
EUR |
29.9 |
29.9 |
29.4 |
29.7225 |
29.7225 |
-0.139 (-0.47%)
|
5,839 |
| 29 Dec 2023 |
EUR |
30.1 |
30.25 |
29.65 |
29.8617 |
29.8617 |
-0.45 (-1.49%)
|
11,834 |
| 28 Dec 2023 |
EUR |
30.65 |
30.75 |
30.2483 |
30.312 |
30.312 |
-0.346 (-1.13%)
|
6,360 |
| 27 Dec 2023 |
EUR |
30.45 |
30.8 |
30.45 |
30.6579 |
30.6579 |
+0.332 (+1.10%)
|
7,672 |
| 22 Dec 2023 |
EUR |
30.25 |
30.4 |
29.95 |
30.3257 |
30.3257 |
+0.036 (+0.12%)
|
15,511 |
| 21 Dec 2023 |
EUR |
30.4 |
30.5 |
30 |
30.2893 |
30.2893 |
-0.244 (-0.80%)
|
5,606 |
| 20 Dec 2023 |
EUR |
30.95 |
31 |
30.3 |
30.5335 |
30.5335 |
-0.189 (-0.61%)
|
36,450 |
| 19 Dec 2023 |
EUR |
30.5 |
30.95 |
30.45 |
30.7221 |
30.7221 |
+0.584 (+1.94%)
|
10,273 |
| 18 Dec 2023 |
EUR |
29.4 |
30.5 |
29.4 |
30.1381 |
30.1381 |
+0.185 (+0.62%)
|
42,799 |
| 15 Dec 2023 |
EUR |
30.5 |
30.6 |
29.6979 |
29.953 |
29.953 |
-0.725 (-2.36%)
|
62,558 |
| 14 Dec 2023 |
EUR |
29.45 |
31.35 |
29 |
30.6778 |
30.6778 |
+0.5 (+1.66%)
|
87,009 |
| 13 Dec 2023 |
EUR |
30.1 |
30.35 |
30.1 |
30.1782 |
30.1782 |
-0.164 (-0.54%)
|
1,614 |
| 12 Dec 2023 |
EUR |
31.225 |
31.25 |
30.2017 |
30.3417 |
30.3417 |
-0.71 (-2.29%)
|
27,099 |
| 11 Dec 2023 |
EUR |
31.375 |
31.45 |
30.85 |
31.0517 |
31.0517 |
-0.571 (-1.81%)
|
44,029 |
| 8 Dec 2023 |
EUR |
31.85 |
31.85 |
31.4483 |
31.6225 |
31.6225 |
-0.131 (-0.41%)
|
5,495 |
| 7 Dec 2023 |
EUR |
31.7532 |
31.7532 |
31.4 |
31.7532 |
31.7532 |
-0.036 (-0.11%)
|
6,916 |
| 6 Dec 2023 |
EUR |
31.5 |
32 |
31.5 |
31.7892 |
31.7892 |
+0.268 (+0.85%)
|
9,777 |
| 5 Dec 2023 |
EUR |
31.35 |
31.75 |
31.35 |
31.5212 |
31.5212 |
-0.029 (-0.09%)
|
5,488 |
| 4 Dec 2023 |
EUR |
31.475 |
31.7 |
31.3483 |
31.5503 |
31.5503 |
+0.467 (+1.50%)
|
7,742 |
| 1 Dec 2023 |
EUR |
31.025 |
31.5 |
30.45 |
31.0829 |
31.0829 |
-0.441 (-1.40%)
|
7,287 |
| 30 Nov 2023 |
EUR |
31.225 |
31.6 |
30.65 |
31.5238 |
31.5238 |
+0.176 (+0.56%)
|
927,262 |
