Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

Brussels - Delayed Quote EUR

Xior Student Housing NV (XIOR.BR)

Compare

27.65

+0.95

+(3.56%)

At close: March 7 at 5:35:05 PM GMT+1

Currency in EUR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Mar 7, 2025	26.65	27.65	26.65	27.65	27.65	61,739
Mar 6, 2025	27.20	27.35	26.55	26.70	26.70	77,006
Mar 5, 2025	28.30	28.30	27.00	27.20	27.20	86,373
Mar 4, 2025	28.20	28.50	28.00	28.30	28.30	37,754
Mar 3, 2025	28.20	28.35	27.80	28.20	28.20	47,234
Feb 28, 2025	28.40	28.60	28.10	28.30	28.30	59,021
Feb 27, 2025	28.40	28.60	28.15	28.50	28.50	27,849
Feb 26, 2025	28.25	28.65	28.20	28.40	28.40	52,495
Feb 25, 2025	28.15	28.65	28.10	28.20	28.20	47,635
Feb 24, 2025	28.45	28.65	28.05	28.15	28.15	34,141
Feb 21, 2025	28.30	28.40	28.05	28.25	28.25	49,536
Feb 20, 2025	27.90	28.30	27.85	28.20	28.20	33,769
Feb 19, 2025	27.85	27.95	27.60	27.70	27.70	72,029
Feb 18, 2025	27.85	27.95	27.50	27.85	27.85	55,824
Feb 17, 2025	28.15	28.20	27.80	27.85	27.85	89,386
Feb 14, 2025	28.40	28.40	28.10	28.30	28.30	61,610
Feb 13, 2025	28.50	28.75	28.25	28.40	28.40	61,485
Feb 12, 2025	28.75	29.25	28.10	28.20	28.20	159,408
Feb 11, 2025	29.15	29.40	28.75	28.90	28.90	54,839
Feb 10, 2025	29.65	30.00	29.15	29.15	29.15	55,639
Feb 7, 2025	29.95	30.45	29.60	29.65	29.65	41,314
Feb 6, 2025	30.00	30.65	29.90	30.05	30.05	68,529
Feb 5, 2025	29.50	30.20	29.25	30.10	30.10	51,390
Feb 4, 2025	30.80	30.80	29.50	29.65	29.65	85,445
Feb 3, 2025	30.70	30.70	29.60	29.65	29.65	78,564
Jan 31, 2025	30.40	31.00	30.20	30.95	30.95	51,262
Jan 30, 2025	30.05	30.40	29.75	30.40	30.40	53,490
Jan 29, 2025	30.15	30.15	29.55	29.70	29.70	49,541
Jan 28, 2025	29.85	30.15	29.80	29.95	29.95	82,331
Jan 27, 2025	29.25	29.95	29.15	29.75	29.75	43,718
Jan 24, 2025	29.50	29.70	29.20	29.25	29.25	49,221
Jan 23, 2025	29.30	29.40	28.95	29.35	29.35	43,149
Jan 22, 2025	29.30	29.45	29.10	29.25	29.25	39,515
Jan 21, 2025	29.05	29.50	29.00	29.10	29.10	43,991
Jan 20, 2025	29.30	29.30	28.80	29.00	29.00	71,118
Jan 17, 2025	1.25 Dividend
Jan 17, 2025	28.50	29.20	28.40	29.05	29.05	155,183
Jan 16, 2025	30.20	30.20	29.50	29.60	28.35	10,386
Jan 15, 2025	29.35	30.25	29.00	30.10	28.83	60,288
Jan 14, 2025	28.85	28.95	28.45	28.70	27.49	24,543
Jan 13, 2025	28.50	28.90	28.50	28.55	27.35	37,681
Jan 10, 2025	28.85	29.40	28.60	28.60	27.40	60,233
Jan 9, 2025	29.10	29.10	28.30	28.80	27.59	50,101
Jan 8, 2025	28.70	29.05	28.00	28.25	27.06	58,475
Jan 7, 2025	29.20	29.40	28.70	28.70	27.49	50,831
Jan 6, 2025	29.45	29.70	28.95	28.95	27.73	53,575
Jan 3, 2025	29.40	29.75	29.10	29.40	28.16	49,784
Jan 2, 2025	29.90	29.90	29.30	29.30	28.07	38,819
Dec 31, 2024	29.10	29.65	29.10	29.65	28.40	16,125
Dec 30, 2024	28.95	29.30	28.95	29.20	27.97	19,652
Dec 27, 2024	29.20	29.25	28.90	29.00	27.78	34,801
Dec 24, 2024	28.90	29.20	28.85	29.00	27.78	11,050
Dec 23, 2024	28.70	29.05	28.65	28.85	27.64	39,699
Dec 20, 2024	28.10	28.80	28.10	28.60	27.40	114,068
Dec 19, 2024	28.60	29.15	28.25	28.30	27.11	91,962
Dec 18, 2024	29.20	29.70	29.10	29.20	27.97	46,943
Dec 17, 2024	29.50	29.75	29.00	29.25	28.02	71,396
Dec 16, 2024	29.60	29.80	29.30	29.45	28.21	72,975
Dec 13, 2024	29.95	30.10	29.50	29.60	28.35	23,756
Dec 12, 2024	29.40	30.15	29.25	30.00	28.74	73,353
Dec 11, 2024	29.35	29.55	29.05	29.50	28.26	81,118
Dec 10, 2024	28.95	29.70	28.90	29.45	28.21	41,828
Dec 9, 2024	30.25	30.25	29.25	29.30	28.07	42,818
Dec 6, 2024	30.65	30.80	30.00	30.25	28.98	41,572
Dec 5, 2024	31.15	31.50	30.55	30.55	29.26	30,507
Dec 4, 2024	30.70	31.45	30.70	31.25	29.93	55,144
Dec 3, 2024	30.55	30.80	30.40	30.70	29.41	27,919
Dec 2, 2024	30.50	30.75	30.15	30.45	29.17	39,780
Nov 29, 2024	30.50	30.75	30.35	30.75	29.46	33,300
Nov 28, 2024	30.65	30.75	30.20	30.50	29.22	22,268
Nov 27, 2024	30.35	30.60	30.05	30.45	29.17	23,975
Nov 26, 2024	30.75	30.75	30.10	30.50	29.22	32,689
Nov 25, 2024	31.05	31.10	30.35	30.85	29.55	73,513
Nov 22, 2024	29.70	30.80	29.70	30.60	29.31	39,085
Nov 21, 2024	29.80	30.05	29.70	29.75	28.50	17,642
Nov 20, 2024	30.20	30.55	29.70	29.90	28.64	29,413
Nov 19, 2024	30.00	30.30	29.55	30.20	28.93	40,025
Nov 18, 2024	30.00	30.15	29.55	29.60	28.35	17,602
Nov 15, 2024	29.80	30.50	29.80	30.25	28.98	18,568
Nov 14, 2024	29.25	30.10	29.20	30.00	28.74	22,229
Nov 13, 2024	29.55	29.85	29.30	29.30	28.07	26,562
Nov 12, 2024	30.00	30.00	29.55	29.70	28.45	37,509
Nov 11, 2024	30.30	30.40	30.00	30.10	28.83	16,002
Nov 8, 2024	29.55	30.05	29.55	30.00	28.74	33,177
Nov 7, 2024	29.50	29.85	29.50	29.55	28.31	31,589
Nov 6, 2024	30.55	30.75	29.25	29.30	28.07	58,788
Nov 5, 2024	30.10	30.50	30.10	30.40	29.12	38,759
Nov 4, 2024	30.90	31.20	30.20	30.20	28.93	63,623
Nov 1, 2024	30.60	30.95	30.60	30.70	29.41	25,959
Oct 31, 2024	31.00	31.10	30.65	30.70	29.41	44,811
Oct 30, 2024	31.40	32.05	31.10	31.10	29.79	42,133
Oct 29, 2024	32.05	32.05	31.15	31.50	30.17	29,955
Oct 28, 2024	32.20	32.35	31.85	32.00	30.65	24,374
Oct 25, 2024	32.55	32.65	31.90	31.95	30.60	32,120
Oct 24, 2024	32.25	32.50	32.15	32.25	30.89	16,054
Oct 23, 2024	32.05	32.35	31.90	32.15	30.80	28,644
Oct 22, 2024	32.00	32.15	31.50	31.95	30.60	43,853
Oct 21, 2024	32.95	33.25	32.20	32.20	30.84	30,949
Oct 18, 2024	33.30	33.30	32.75	33.00	31.61	27,230
Oct 17, 2024	33.60	33.75	33.20	33.40	31.99	35,660
Oct 16, 2024	34.00	34.00	33.55	33.60	32.19	41,741
Oct 15, 2024	33.50	33.80	33.25	33.80	32.38	36,078
Oct 14, 2024	33.55	33.90	33.10	33.45	32.04	29,585
Oct 11, 2024	32.90	33.55	32.90	33.55	32.14	23,991
Oct 10, 2024	33.15	33.25	32.65	32.90	31.51	23,888
Oct 9, 2024	32.90	33.40	32.90	33.30	31.90	16,169
Oct 8, 2024	32.80	33.30	32.75	32.95	31.56	44,617
Oct 7, 2024	33.45	33.45	32.95	32.95	31.56	25,685
Oct 4, 2024	33.55	34.05	33.30	33.40	31.99	36,604
Oct 3, 2024	33.50	33.80	33.35	33.55	32.14	29,842
Oct 2, 2024	34.10	34.15	33.50	33.50	32.09	33,493
Oct 1, 2024	33.95	34.70	33.95	34.20	32.76	26,732
Sep 30, 2024	34.25	34.25	33.65	33.85	32.42	58,646
Sep 27, 2024	34.20	34.55	34.20	34.35	32.90	43,344
Sep 26, 2024	34.05	34.65	34.05	34.20	32.76	53,885
Sep 25, 2024	33.85	34.40	33.65	34.15	32.71	38,582
Sep 24, 2024	34.35	34.35	33.65	33.85	32.42	28,412
Sep 23, 2024	33.80	34.25	33.80	34.25	32.81	52,713
Sep 20, 2024	34.40	34.85	33.80	33.80	32.38	340,828
Sep 19, 2024	34.50	34.85	33.90	34.40	32.95	53,796
Sep 18, 2024	34.35	34.70	34.05	34.10	32.66	62,693
Sep 17, 2024	35.35	35.35	34.40	34.40	32.95	42,167
Sep 16, 2024	35.45	35.60	35.15	35.35	33.86	22,872
Sep 13, 2024	36.35	36.35	35.40	35.40	33.91	63,082
Sep 12, 2024	35.50	35.75	35.05	35.05	33.57	42,303
Sep 11, 2024	35.50	36.35	35.25	35.30	33.81	115,954
Sep 10, 2024	34.65	35.95	34.65	35.50	34.01	41,629
Sep 9, 2024	35.10	35.25	34.35	34.65	33.19	47,082
Sep 6, 2024	35.00	35.15	34.55	34.75	33.29	70,968
Sep 5, 2024	33.80	34.80	33.75	34.45	33.00	45,909
Sep 4, 2024	32.35	33.85	32.25	33.85	32.42	53,290
Sep 3, 2024	33.00	33.05	32.15	32.60	31.23	43,860
Sep 2, 2024	32.90	33.15	32.70	32.90	31.51	27,294
Aug 30, 2024	32.60	33.15	32.60	32.75	31.37	91,914
Aug 29, 2024	33.60	33.85	32.45	32.45	31.08	63,031
Aug 28, 2024	32.85	33.50	32.70	33.45	32.04	62,467
Aug 27, 2024	33.10	33.15	32.65	32.85	31.47	21,739
Aug 26, 2024	33.00	33.05	32.60	33.05	31.66	24,886
Aug 23, 2024	32.50	33.00	32.35	32.90	31.51	29,169
Aug 22, 2024	32.40	32.65	32.30	32.40	31.04	22,704
Aug 21, 2024	32.35	32.60	32.10	32.30	30.94	32,141
Aug 20, 2024	32.20	32.60	32.10	32.35	30.99	44,128
Aug 19, 2024	32.40	32.95	32.30	32.30	30.94	25,190
Aug 16, 2024	32.15	32.55	31.95	32.30	30.94	26,702
Aug 15, 2024	32.10	32.50	32.00	32.30	30.94	17,877
Aug 14, 2024	32.25	32.45	31.80	32.10	30.75	26,302
Aug 13, 2024	31.90	31.90	31.55	31.85	30.51	21,424
Aug 12, 2024	31.60	31.90	31.35	31.65	30.32	25,952
Aug 9, 2024	30.65	31.85	30.60	31.45	30.13	60,437
Aug 8, 2024	31.05	31.05	30.20	30.30	29.02	31,252
Aug 7, 2024	30.50	30.90	30.15	30.15	28.88	31,108
Aug 6, 2024	30.40	30.55	29.80	30.30	29.02	23,873
Aug 5, 2024	30.50	30.80	29.50	30.15	28.88	96,717
Aug 2, 2024	31.20	32.05	30.95	31.95	30.60	61,535
Aug 1, 2024	31.00	31.60	30.90	31.35	30.03	25,921
Jul 31, 2024	31.95	32.30	31.10	31.10	29.79	42,818
Jul 30, 2024	31.30	31.85	31.30	31.70	30.37	18,676
Jul 29, 2024	31.35	31.80	31.30	31.40	30.08	25,962
Jul 26, 2024	31.20	31.65	31.05	31.35	30.03	18,608
Jul 25, 2024	30.90	31.35	30.70	31.20	29.89	26,698
Jul 24, 2024	31.25	31.50	30.90	31.15	29.84	48,934
Jul 23, 2024	32.25	32.25	31.50	31.55	30.22	44,612
Jul 22, 2024	32.50	32.70	32.10	32.25	30.89	20,427
Jul 19, 2024	32.75	32.80	32.20	32.45	31.08	21,644
Jul 18, 2024	32.75	33.15	32.55	33.00	31.61	33,024
Jul 17, 2024	32.65	32.75	32.20	32.75	31.37	32,574
Jul 16, 2024	32.75	33.00	32.50	32.65	31.28	20,950
Jul 15, 2024	33.00	33.20	32.65	32.85	31.47	31,323
Jul 12, 2024	32.55	33.15	32.25	33.05	31.66	38,135
Jul 11, 2024	32.20	32.60	31.85	32.55	31.18	37,076
Jul 10, 2024	32.05	32.35	31.55	32.05	30.70	41,643
Jul 9, 2024	31.45	32.15	31.40	32.05	30.70	30,806
Jul 8, 2024	31.35	31.65	31.20	31.50	30.17	24,455
Jul 5, 2024	31.20	31.50	31.10	31.35	30.03	52,038
Jul 4, 2024	30.65	31.10	30.50	31.10	29.79	57,365
Jul 3, 2024	30.25	30.50	29.90	30.45	29.17	24,053
Jul 2, 2024	29.85	30.20	29.60	30.00	28.74	14,606
Jul 1, 2024	30.50	30.90	29.85	29.85	28.59	40,281
Jun 28, 2024	29.90	30.50	29.75	29.95	28.69	46,062
Jun 27, 2024	28.30	29.80	28.25	29.75	28.50	68,586
Jun 26, 2024	28.20	28.35	27.45	27.80	26.63	47,258
Jun 25, 2024	28.55	28.65	28.10	28.10	26.92	29,661
Jun 24, 2024	28.90	28.90	28.50	28.60	27.40	32,654
Jun 21, 2024	29.25	29.30	28.80	28.80	27.59	111,981
Jun 20, 2024	29.00	29.50	28.95	29.30	28.07	28,619
Jun 19, 2024	29.50	29.50	28.90	29.10	27.87	23,655
Jun 18, 2024	29.35	29.60	29.20	29.55	28.31	64,250
Jun 17, 2024	28.70	29.30	28.70	29.20	27.97	40,274
Jun 14, 2024	29.00	29.00	28.65	28.70	27.49	37,442
Jun 13, 2024	29.40	29.40	28.75	28.80	27.59	65,499
Jun 12, 2024	28.70	29.70	28.55	29.60	28.35	32,444
Jun 11, 2024	29.80	29.80	28.70	28.70	27.49	52,211
Jun 10, 2024	29.40	29.80	29.40	29.75	28.50	22,756
Jun 7, 2024	30.40	30.80	29.80	29.80	28.55	50,145
Jun 6, 2024	30.70	30.90	30.15	30.40	29.12	76,638
Jun 5, 2024	30.25	30.95	30.20	30.60	29.31	96,072
Jun 4, 2024	28.90	29.10	28.80	28.95	27.73	22,686
Jun 3, 2024	28.65	28.95	28.45	28.90	27.68	39,586
May 31, 2024	28.50	28.65	28.15	28.50	27.30	92,224
May 30, 2024	28.10	28.75	28.05	28.45	27.25	38,141
May 29, 2024	28.75	28.75	28.15	28.20	27.01	47,474
May 28, 2024	29.00	29.00	28.65	28.75	27.54	31,989
May 27, 2024	29.05	29.25	28.75	28.90	27.68	34,408
May 24, 2024	28.75	29.10	28.55	28.90	27.68	39,921
May 23, 2024	29.55	29.55	28.95	29.00	27.78	48,588
May 22, 2024	29.80	29.90	29.35	29.75	28.50	95,884
May 21, 2024	30.15	30.25	29.80	30.00	28.74	12,414
May 20, 2024	30.30	30.45	30.00	30.20	28.93	18,130
May 17, 2024	29.85	30.30	29.75	30.30	29.02	30,936
May 16, 2024	30.10	30.15	29.65	29.90	28.64	29,772
May 15, 2024	29.20	30.05	29.05	30.05	28.78	36,414
May 14, 2024	28.95	29.25	28.90	29.05	27.83	30,053
May 13, 2024	29.05	29.40	28.90	28.95	27.73	25,981
May 10, 2024	29.70	29.80	29.00	29.00	27.78	28,528
May 9, 2024	29.85	29.90	29.55	29.60	28.35	15,064
May 8, 2024	29.75	29.95	29.55	29.85	28.59	44,697
May 7, 2024	29.50	29.95	29.25	29.70	28.45	74,238
May 6, 2024	28.80	29.40	28.50	29.30	28.07	72,208
May 3, 2024	28.65	29.00	28.35	28.80	27.59	45,976
May 2, 2024	28.00	28.60	27.95	28.55	27.35	47,456
Apr 30, 2024	27.50	28.10	27.50	28.00	26.82	92,788
Apr 29, 2024	26.90	27.65	26.75	27.55	26.39	56,272
Apr 26, 2024	25.80	26.80	25.80	26.70	25.58	46,703
Apr 25, 2024	25.20	25.30	25.00	25.15	24.09	19,667
Apr 24, 2024	25.80	25.80	25.25	25.25	24.19	35,686
Apr 23, 2024	25.60	25.80	25.40	25.70	24.62	17,275
Apr 22, 2024	25.10	25.50	25.00	25.45	24.38	29,351
Apr 19, 2024	24.60	24.75	24.35	24.75	23.71	26,361
Apr 18, 2024	24.70	25.00	24.50	24.70	23.66	39,718
Apr 17, 2024	24.45	24.95	24.35	24.70	23.66	48,994
Apr 16, 2024	1.74 Dividend
Apr 16, 2024	25.20	25.65	24.35	24.45	23.42	117,348
Apr 15, 2024	26.35	26.35	25.90	26.10	23.34	43,421
Apr 12, 2024	26.40	26.75	26.20	26.20	23.43	46,028
Apr 11, 2024	25.60	26.20	25.55	26.15	23.38	35,196
Apr 10, 2024	26.35	26.85	25.65	25.70	22.98	52,949
Apr 9, 2024	26.35	26.50	25.75	26.25	23.47	55,936
Apr 8, 2024	26.40	26.80	26.15	26.65	23.83	53,513
Apr 5, 2024	27.55	27.65	26.05	26.50	23.69	115,797
Apr 4, 2024	27.10	28.00	27.00	28.00	25.04	70,251
Apr 3, 2024	27.55	27.70	27.35	27.60	24.68	40,719
Apr 2, 2024	27.80	28.20	27.60	27.65	24.72	44,889
Mar 28, 2024	27.75	28.10	27.45	28.00	25.04	53,067
Mar 27, 2024	27.50	27.90	27.25	27.65	24.72	32,252
Mar 26, 2024	27.10	27.65	27.00	27.40	24.50	38,540
Mar 25, 2024	27.15	27.35	26.90	27.05	24.19	41,245
Mar 22, 2024	27.10	27.15	26.85	27.00	24.14	46,222
Mar 21, 2024	26.30	27.10	26.30	27.00	24.14	60,955
Mar 20, 2024	25.75	26.30	25.45	26.30	23.52	27,274
Mar 19, 2024	25.50	25.75	25.45	25.60	22.89	26,271
Mar 18, 2024	25.50	25.60	25.30	25.45	22.76	26,130
Mar 15, 2024	25.50	26.25	25.40	25.40	22.71	241,044
Mar 14, 2024	25.90	26.25	25.40	25.50	22.80	38,996
Mar 13, 2024	26.10	26.25	25.60	25.75	23.02	22,846
Mar 12, 2024	26.85	26.85	25.90	26.05	23.29	67,055
Mar 11, 2024	26.00	26.60	25.95	26.60	23.78	42,682
Mar 8, 2024	25.55	26.20	25.40	25.95	23.20	65,827
Mar 7, 2024	25.05	25.90	24.85	25.40	22.71	25,958

HOMI.BR Home Invest Belgium S.A.

18.22

+2.36%

ALTA.PA Altarea SCA

103.60

-1.15%

PRSR.L PRS REIT Ord

115.40

+2.30%

IRES.IR Irish Residential Properties REIT Plc

0.9170

-0.33%

HOM-UN.TO BSR Real Estate Investment Trust

18.30

+1.78%

BSRTF BSR Real Estate Investment Trust

12.78

+1.51%

CPT Camden Property Trust

121.49

-0.27%

ESS Essex Property Trust, Inc.

301.74

+0.10%

AVB AvalonBay Communities, Inc.

218.45

-0.02%

MAA Mid-America Apartment Communities, Inc.

166.36

-0.25%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Xior Student Housing NV (XIOR.BR)

Related Tickers