Brussels - Delayed Quote
EUR
Xior Student Housing NV (XIOR.BR)
24.70
+0.15
(+0.61%)
At close: October 30 at 5:35:19 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
24.55
24.70
24.50
24.70
24.70
28,290
Oct 29, 2026
24.25
24.75
24.25
24.55
24.55
31,371
Oct 28, 2026
24.40
24.50
24.25
24.30
24.30
30,931
Oct 27, 2026
24.25
24.60
24.20
24.45
24.45
26,778
Oct 26, 2026
24.85
24.90
24.20
24.30
24.30
76,870
Oct 23, 2026
24.15
24.55
23.90
24.40
24.40
61,676
Oct 22, 2026
23.65
23.95
23.65
23.80
23.80
39,035
Oct 21, 2026
23.90
24.10
23.75
23.75
23.75
73,014
Oct 20, 2026
23.50
23.90
23.35
23.85
23.85
68,892
Oct 19, 2026
23.65
23.90
23.45
23.60
23.60
46,647
Oct 16, 2026
23.60
23.85
23.55
23.75
23.75
135,656
Oct 15, 2026
24.30
24.30
23.60
23.60
23.60
132,277
Oct 14, 2026
24.25
24.60
23.95
24.10
24.10
51,819
Oct 13, 2026
24.20
24.25
23.95
24.15
24.15
50,108
Oct 12, 2026
24.00
24.30
23.75
23.90
23.90
72,185
Oct 9, 2026
23.60
23.80
23.45
23.55
23.55
26,971
Oct 8, 2026
23.65
23.65
23.30
23.30
23.30
39,834
Oct 7, 2026
23.80
23.95
23.60
23.60
23.60
47,358
Oct 6, 2026
23.35
23.75
23.30
23.70
23.70
43,292
Oct 5, 2026
22.90
23.25
22.80
23.15
23.15
72,180
Oct 2, 2026
23.25
23.30
22.95
23.00
23.00
101,907
Oct 1, 2026
23.80
23.80
23.25
23.30
23.30
117,064
Sep 30, 2026
24.00
24.15
23.85
23.90
23.90
106,529
Sep 29, 2026
24.00
24.20
23.90
24.05
24.05
77,570
Sep 28, 2026
24.55
24.70
24.10
24.10
24.10
78,037
Sep 25, 2026
24.75
24.85
24.50
24.50
24.50
59,122
Sep 24, 2026
24.85
24.95
24.60
24.60
24.60
58,691
Sep 23, 2026
25.30
25.40
24.90
24.90
24.90
87,168
Sep 22, 2026
25.40
25.60
25.25
25.40
25.40
44,214
Sep 21, 2026
25.40
25.50
25.10
25.35
25.35
88,299
Sep 18, 2026
25.35
25.40
25.15
25.20
25.20
79,405
Sep 17, 2026
25.45
25.55
25.30
25.35
25.35
43,707
Sep 16, 2026
25.00
25.55
25.00
25.45
25.45
40,777
Sep 15, 2026
25.30
25.30
25.00
25.00
25.00
71,670
Sep 14, 2026
25.10
25.45
25.10
25.35
25.35
53,084
Sep 11, 2026
25.55
25.60
25.25
25.30
25.30
71,151
Sep 10, 2026
25.80
26.05
25.50
25.50
25.50
72,603
Sep 9, 2026
26.20
26.30
25.75
25.75
25.75
61,014
Sep 8, 2026
26.10
26.30
25.95
26.20
26.20
59,306
Sep 7, 2026
26.50
26.50
25.85
26.10
26.10
163,850
Sep 4, 2026
27.00
27.20
26.90
27.05
27.05
23,807
Sep 3, 2026
26.80
27.05
26.80
26.90
26.90
26,578
Sep 2, 2026
27.00
27.25
26.80
26.80
26.80
41,750
Sep 1, 2026
26.85
27.25
26.75
27.10
27.10
68,581
Aug 31, 2026
27.10
27.15
26.85
26.90
26.90
64,322
Aug 28, 2026
27.00
27.30
27.00
27.10
27.10
27,885
Aug 27, 2026
27.00
27.10
26.85
26.90
26.90
28,274
Aug 26, 2026
27.35
27.35
27.00
27.10
27.10
21,306
Aug 25, 2026
27.35
27.35
27.05
27.20
27.20
19,652
Aug 24, 2026
27.30
27.40
27.05
27.10
27.10
25,689
Aug 21, 2026
26.75
27.50
26.70
27.25
27.25
70,933
Aug 20, 2026
26.60
26.95
26.60
26.75
26.75
22,669
Aug 19, 2026
26.50
26.75
26.40
26.60
26.60
34,114
Aug 18, 2026
26.80
26.95
26.50
26.50
26.50
49,327
Aug 17, 2026
27.20
27.20
26.75
26.80
26.80
45,175
Aug 14, 2026
27.35
27.40
27.15
27.25
27.25
24,595
Aug 13, 2026
27.60
27.70
27.25
27.25
27.25
35,670
Aug 12, 2026
27.50
27.65
27.40
27.55
27.55
31,484
Aug 11, 2026
27.60
27.75
27.50
27.50
27.50
38,351
Aug 10, 2026
28.00
28.00
27.50
27.50
27.50
39,789
Aug 7, 2026
27.80
28.05
27.40
27.90
27.90
62,774
Aug 6, 2026
28.70
28.95
27.85
27.95
27.95
91,720
Aug 5, 2026
27.70
27.70
27.35
27.45
27.45
32,613
Aug 4, 2026
27.65
27.85
27.55
27.65
27.65
24,282
Aug 3, 2026
27.70
27.95
27.65
27.65
27.65
27,341
Jul 31, 2026
28.00
28.15
27.45
27.60
27.60
50,376
Jul 30, 2026
28.00
28.30
27.90
27.95
27.95
48,657
Jul 29, 2026
27.85
28.10
27.60
27.95
27.95
51,176
Jul 28, 2026
27.70
27.95
27.70
27.95
27.95
29,872
Jul 27, 2026
27.85
27.95
27.60
27.70
27.70
22,400
Jul 24, 2026
27.70
28.00
27.55
27.65
27.65
16,017
Jul 23, 2026
28.05
28.20
27.70
27.75
27.75
28,359
Jul 22, 2026
28.00
28.40
27.85
27.95
27.95
71,361
Jul 21, 2026
28.05
28.05
27.85
27.95
27.95
31,655
Jul 20, 2026
28.10
28.20
27.90
28.10
28.10
27,040
Jul 17, 2026
27.85
28.25
27.85
28.10
28.10
36,425
Jul 16, 2026
27.55
27.85
27.45
27.75
27.75
22,161
Jul 15, 2026
27.50
27.85
27.15
27.50
27.50
34,656
Jul 14, 2026
27.55
27.60
27.30
27.50
27.50
48,454
Jul 13, 2026
27.45
27.75
27.30
27.70
27.70
18,669
Jul 10, 2026
27.50
27.85
27.30
27.40
27.40
44,402
Jul 9, 2026
27.20
27.45
27.20
27.40
27.40
35,362
Jul 8, 2026
27.25
27.30
26.85
27.10
27.10
90,314
Jul 7, 2026
27.20
27.45
27.10
27.25
27.25
35,789
Jul 6, 2026
27.00
27.20
26.90
27.10
27.10
44,486
Jul 3, 2026
26.90
27.10
26.80
27.00
27.00
23,537
Jul 2, 2026
26.50
26.85
26.30
26.75
26.75
44,313
Jul 1, 2026
26.30
26.50
26.10
26.40
26.40
43,726
Jun 30, 2026
26.70
26.70
26.30
26.30
26.30
69,716
Jun 29, 2026
26.70
26.75
26.40
26.60
26.60
36,505
Jun 26, 2026
26.70
26.80
26.50
26.70
26.70
34,194
Jun 25, 2026
26.45
26.70
26.40
26.40
26.40
54,170
Jun 24, 2026
26.00
26.60
26.00
26.45
26.45
67,680
Jun 23, 2026
26.15
26.20
25.95
26.00
26.00
44,451
Jun 22, 2026
26.10
26.20
25.90
26.15
26.15
39,663
Jun 19, 2026
26.00
26.15
25.85
26.10
26.10
48,645
Jun 18, 2026
25.90
26.10
25.75
26.00
26.00
71,289
Jun 17, 2026
26.30
26.30
25.95
26.00
26.00
73,308
Jun 16, 2026
26.45
26.50
26.15
26.15
26.15
46,249
Jun 15, 2026
27.05
27.15
26.40
26.40
26.40
51,036
Jun 12, 2026
26.60
26.90
26.45
26.65
26.65
37,099
Jun 11, 2026
26.50
26.65
26.20
26.35
26.35
55,133
Jun 10, 2026
26.50
26.75
26.40
26.50
26.50
55,714
Jun 9, 2026
26.25
26.55
26.15
26.30
26.30
46,028
Jun 8, 2026
26.35
26.55
26.10
26.25
26.25
80,155
Jun 5, 2026
26.60
26.90
26.40
26.40
26.40
66,574
Jun 4, 2026
26.55
26.80
26.50
26.60
26.60
57,191
Jun 3, 2026
26.95
26.95
26.50
26.50
26.50
43,445
Jun 2, 2026
27.70
27.70
26.90
26.90
26.90
64,102
Jun 1, 2026
27.65
27.75
27.25
27.35
27.35
50,383
May 29, 2026
28.00
28.10
27.75
27.75
27.75
100,626
May 28, 2026
28.00
28.20
27.75
27.95
27.95
54,519
May 27, 2026
27.60
28.15
27.50
28.00
28.00
88,726
May 26, 2026
27.40
27.55
27.20
27.45
27.45
57,451
May 25, 2026
27.60
27.60
27.30
27.30
27.30
36,028
May 22, 2026
1.2691
Dividend
Dividends on any given ex-date include regular and any special dividends
May 22, 2026
27.30
27.50
27.05
27.30
27.30
74,082
May 21, 2026
28.25
28.50
28.10
28.20
26.93
87,702
May 20, 2026
28.05
28.45
28.00
28.30
27.03
54,314
May 19, 2026
27.75
28.25
27.75
28.05
26.79
43,051
May 18, 2026
27.45
27.85
27.25
27.75
26.50
47,334
May 15, 2026
27.70
27.85
27.45
27.55
26.31
56,879
May 14, 2026
27.85
27.95
27.70
27.90
26.64
37,343
May 13, 2026
27.80
27.80
27.55
27.70
26.45
35,767
May 12, 2026
28.00
28.00
27.75
27.80
26.55
46,487
May 11, 2026
27.70
28.10
27.60
27.95
26.69
44,672
May 8, 2026
27.70
27.85
27.55
27.70
26.45
47,476
May 7, 2026
27.65
27.95
27.55
27.80
26.55
75,198
May 6, 2026
27.60
27.80
27.30
27.70
26.45
66,083
May 5, 2026
27.70
27.85
27.20
27.35
26.12
65,090
May 4, 2026
27.80
27.85
27.40
27.65
26.41
39,407
Apr 30, 2026
27.25
27.65
27.20
27.60
26.36
50,303
Apr 29, 2026
27.70
27.70
27.25
27.35
26.12
43,948
Apr 28, 2026
27.70
27.80
27.45
27.70
26.45
41,749
Apr 27, 2026
27.50
27.70
27.10
27.70
26.45
50,058
Apr 24, 2026
27.25
27.65
26.90
27.45
26.21
59,694
Apr 23, 2026
27.30
27.60
27.30
27.50
26.26
70,556
Apr 22, 2026
27.60
28.00
27.45
27.50
26.26
87,852
Apr 21, 2026
27.90
28.10
27.65
27.65
26.41
58,261
Apr 20, 2026
28.60
28.70
27.80
27.80
26.55
79,460
Apr 17, 2026
28.35
28.95
28.30
28.70
27.41
75,634
Apr 16, 2026
28.45
28.55
28.25
28.25
26.98
41,447
Apr 15, 2026
28.25
28.30
28.00
28.30
27.03
36,839
Apr 14, 2026
27.85
28.30
27.80
28.10
26.84
49,358
Apr 13, 2026
27.55
27.80
27.45
27.70
26.45
71,290
Apr 10, 2026
27.85
28.00
27.70
27.85
26.60
40,052
Apr 9, 2026
27.80
27.80
27.50
27.80
26.55
37,722
Apr 8, 2026
28.00
28.20
27.65
27.70
26.45
58,313
Apr 7, 2026
27.60
27.70
27.10
27.15
25.93
45,334
Apr 2, 2026
26.80
27.40
26.60
27.40
26.17
61,335
Apr 1, 2026
26.95
27.15
26.80
26.90
25.69
67,704
Mar 31, 2026
26.55
26.80
26.40
26.45
25.26
58,462
Mar 30, 2026
25.80
26.50
25.75
26.50
25.31
66,626
Mar 27, 2026
26.00
26.05
25.65
25.85
24.69
96,993
Mar 26, 2026
26.30
26.35
26.05
26.05
24.88
105,728
Mar 25, 2026
26.70
26.85
26.30
26.30
25.12
145,430
Mar 24, 2026
26.65
26.95
26.40
26.40
25.21
64,702
Mar 23, 2026
26.00
26.90
25.40
26.60
25.40
172,099
Mar 20, 2026
27.75
27.95
26.75
26.75
25.55
232,321
Mar 19, 2026
27.85
27.90
27.50
27.55
26.31
122,369
Mar 18, 2026
28.00
28.25
27.85
28.00
26.74
139,357
Mar 17, 2026
27.70
28.10
27.65
27.85
26.60
69,880
Mar 16, 2026
27.55
28.00
27.40
27.70
26.45
60,349
Mar 13, 2026
28.00
28.00
27.50
27.55
26.31
53,386
Mar 12, 2026
27.80
28.15
27.80
27.90
26.64
64,135
Mar 11, 2026
28.30
28.35
27.75
27.85
26.60
57,083
Mar 10, 2026
28.35
28.55
28.15
28.40
27.12
42,651
Mar 9, 2026
28.10
28.20
27.75
28.00
26.74
150,544
Mar 6, 2026
28.80
29.00
28.65
28.80
27.50
50,112
Mar 5, 2026
29.00
29.10
28.70
28.70
27.41
38,786
Mar 4, 2026
28.50
29.05
28.15
28.80
27.50
57,459
Mar 3, 2026
29.15
29.30
28.55
28.55
27.27
110,041
Mar 2, 2026
29.35
29.95
29.05
29.55
28.22
80,582
Feb 27, 2026
30.00
30.10
29.85
30.00
28.65
141,125
Feb 26, 2026
29.80
30.05
29.75
29.95
28.60
35,250
Feb 25, 2026
30.20
30.35
29.80
29.80
28.46
36,831
Feb 24, 2026
30.00
30.50
29.80
30.10
28.75
43,190
Feb 23, 2026
29.90
30.15
29.65
30.05
28.70
43,876
Feb 20, 2026
29.90
30.10
29.60
29.95
28.60
83,970
Feb 19, 2026
29.75
29.85
29.45
29.75
28.41
29,625
Feb 18, 2026
29.90
29.95
29.55
29.75
28.41
37,595
Feb 17, 2026
29.10
29.85
29.10
29.85
28.51
51,438
Feb 16, 2026
29.20
29.35
29.00
29.10
27.79
42,938
Feb 13, 2026
28.55
29.10
28.40
29.00
27.69
56,839
Feb 12, 2026
29.00
29.00
28.15
28.55
27.27
72,793
Feb 11, 2026
28.50
29.05
28.40
29.00
27.69
70,583
Feb 10, 2026
28.40
28.50
28.20
28.40
27.12
53,583
Feb 9, 2026
28.70
28.70
28.10
28.25
26.98
95,472
Feb 6, 2026
28.50
28.75
28.30
28.60
27.31
40,561
Feb 5, 2026
28.75
28.75
28.20
28.55
27.27
68,686
Feb 4, 2026
28.65
28.90
28.45
28.75
27.46
55,910
Feb 3, 2026
28.25
29.00
28.20
28.55
27.27
94,360
Feb 2, 2026
28.20
28.50
28.05
28.50
27.22
68,924
Jan 30, 2026
28.45
28.45
28.00
28.05
26.79
77,540
Jan 29, 2026
28.55
28.55
28.25
28.45
27.17
43,257
Jan 28, 2026
28.40
28.60
28.30
28.50
27.22
47,449
Jan 27, 2026
28.15
28.40
28.15
28.40
27.12
43,079
Jan 26, 2026
28.25
28.50
28.20
28.40
27.12
61,205
Jan 23, 2026
28.40
28.45
28.10
28.30
27.03
64,624
Jan 22, 2026
28.80
29.10
28.45
28.50
27.22
61,376
Jan 21, 2026
28.60
28.90
28.55
28.60
27.31
34,834
Jan 20, 2026
28.80
28.80
28.50
28.75
27.46
151,657
Jan 19, 2026
28.65
28.80
28.50
28.80
27.50
49,149
Jan 16, 2026
28.90
29.00
28.65
28.80
27.50
55,230
Jan 15, 2026
28.80
29.20
28.55
28.90
27.60
60,327
Jan 14, 2026
28.95
28.95
28.25
28.65
27.36
99,151
Jan 13, 2026
29.10
29.10
28.65
28.75
27.46
35,229
Jan 12, 2026
29.10
29.10
28.90
29.05
27.74
30,650
Jan 9, 2026
29.35
29.35
28.85
29.15
27.84
35,403
Jan 8, 2026
29.50
29.60
29.05
29.30
27.98
42,048
Jan 7, 2026
28.75
29.45
28.65
29.45
28.12
83,610
Jan 6, 2026
28.75
28.75
28.45
28.55
27.27
25,499
Jan 5, 2026
28.75
28.75
28.25
28.65
27.36
42,744
Jan 2, 2026
28.85
28.90
28.45
28.55
27.27
42,585
Dec 31, 2025
28.60
28.95
28.50
28.95
27.65
23,809
Dec 30, 2025
28.60
28.75
28.40
28.65
27.36
32,313
Dec 29, 2025
28.20
28.70
28.20
28.60
27.31
42,287
Dec 24, 2025
28.20
28.30
28.10
28.20
26.93
8,145
Dec 23, 2025
28.25
28.40
28.10
28.20
26.93
38,264
Dec 22, 2025
28.10
28.25
27.85
28.25
26.98
45,250
Dec 19, 2025
28.05
28.15
27.75
28.00
26.74
207,530
Dec 18, 2025
28.05
28.20
27.90
28.15
26.88
82,486
Dec 17, 2025
28.10
28.25
27.95
28.00
26.74
28,750
Dec 16, 2025
28.00
28.20
27.90
28.05
26.79
50,758
Dec 15, 2025
28.15
28.30
27.90
28.00
26.74
40,441
Dec 12, 2025
27.70
28.20
27.70
28.00
26.74
53,556
Dec 11, 2025
27.70
28.00
27.45
27.80
26.55
53,429
Dec 10, 2025
27.60
27.85
27.45
27.45
26.21
56,041
Dec 9, 2025
27.85
28.05
27.55
27.60
26.36
52,962
Dec 8, 2025
28.50
28.60
27.75
27.75
26.50
78,339
Dec 5, 2025
28.50
28.75
28.40
28.45
27.17
44,020
Dec 4, 2025
28.35
28.75
28.25
28.50
27.22
34,550
Dec 3, 2025
28.80
28.95
28.35
28.35
27.07
46,364
Dec 2, 2025
28.80
29.00
28.60
28.60
27.31
43,428
Dec 1, 2025
29.20
29.35
28.80
28.80
27.50
42,864
Nov 28, 2025
29.40
29.40
29.10
29.25
27.93
20,425
Nov 27, 2025
29.00
29.40
28.85
29.35
28.03
30,274
Nov 26, 2025
28.20
29.05
28.15
28.95
27.65
52,471
Nov 25, 2025
28.10
28.35
28.00
28.20
26.93
33,964
Nov 24, 2025
28.20
28.25
27.85
28.00
26.74
105,461
Nov 21, 2025
28.00
28.10
27.80
28.05
26.79
38,940
Nov 20, 2025
28.50
28.50
27.95
27.95
26.69
42,247
Nov 19, 2025
28.30
28.35
28.05
28.20
26.93
28,241
Nov 18, 2025
28.55
28.55
28.05
28.25
26.98
27,914
Nov 17, 2025
28.60
28.65
27.95
28.60
27.31
127,737
Nov 14, 2025
28.50
28.50
28.20
28.35
27.07
41,261
Nov 13, 2025
28.75
28.85
28.50
28.60
27.31
51,588
Nov 12, 2025
28.65
28.80
28.55
28.70
27.41
36,571
Nov 11, 2025
28.50
28.65
28.30
28.60
27.31
24,127
Nov 10, 2025
28.50
28.60
28.35
28.45
27.17
24,319
Nov 7, 2025
28.55
28.60
28.40
28.40
27.12
15,699
Nov 6, 2025
28.45
28.60
28.25
28.50
27.22
25,145
Nov 5, 2025
28.50
28.65
28.20
28.50
27.22
34,665
Nov 4, 2025
28.35
28.70
28.25
28.45
27.17
26,491
Nov 3, 2025
28.40
28.60
28.30
28.45
27.17
31,790
Oct 31, 2025
28.70
28.80
28.30
28.30
27.03
66,570
Oct 30, 2025
28.70
28.80
28.55
28.70
27.41
20,984
