Xior Student Housing NV (XIOR.BR) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	27.80	28.05	27.40	27.90	-0.18%	62,774
2026-08-06	28.70	28.95	27.85	27.95	+1.82%	91,720
2026-08-05	27.70	27.70	27.35	27.45	-0.72%	32,613
2026-08-04	27.65	27.85	27.55	27.65	+0.00%	24,282
2026-08-03	27.70	27.95	27.65	27.65	+0.18%	27,341
2026-07-31	28.00	28.15	27.45	27.60	-1.25%	50,376
2026-07-30	28.00	28.30	27.90	27.95	+0.00%	48,657
2026-07-29	27.85	28.10	27.60	27.95	+0.00%	51,176
2026-07-28	27.70	27.95	27.70	27.95	+0.90%	29,872
2026-07-27	27.85	27.95	27.60	27.70	+0.18%	22,400
2026-07-24	27.70	28.00	27.55	27.65	-0.36%	16,017
2026-07-23	28.05	28.20	27.70	27.75	-0.72%	28,359
2026-07-22	28.00	28.40	27.85	27.95	+0.00%	71,361
2026-07-21	28.05	28.05	27.85	27.95	-0.53%	31,655
2026-07-20	28.10	28.20	27.90	28.10	+0.00%	27,040
2026-07-17	27.85	28.25	27.85	28.10	+1.26%	36,425
2026-07-16	27.55	27.85	27.45	27.75	+0.91%	22,161
2026-07-15	27.50	27.85	27.15	27.50	+0.00%	34,656
2026-07-14	27.55	27.60	27.30	27.50	-0.72%	48,454
2026-07-13	27.45	27.75	27.30	27.70	+1.09%	18,669
2026-07-10	27.50	27.85	27.30	27.40	+0.00%	44,402
2026-07-09	27.20	27.45	27.20	27.40	+1.11%	35,362
2026-07-08	27.25	27.30	26.85	27.10	-0.55%	90,314
2026-07-07	27.20	27.45	27.10	27.25	+0.55%	35,789
2026-07-06	27.00	27.20	26.90	27.10	+0.37%	44,486
2026-07-03	26.90	27.10	26.80	27.00	+0.93%	23,537
2026-07-02	26.50	26.85	26.30	26.75	+1.33%	44,313
2026-07-01	26.30	26.50	26.10	26.40	+0.38%	43,726
2026-06-30	26.70	26.70	26.30	26.30	-1.13%	69,716
2026-06-29	26.70	26.75	26.40	26.60	-0.37%	36,505
2026-06-26	26.70	26.80	26.50	26.70	+1.14%	34,194
2026-06-25	26.45	26.70	26.40	26.40	-0.19%	54,170
2026-06-24	26.00	26.60	26.00	26.45	+1.73%	67,680
2026-06-23	26.15	26.20	25.95	26.00	-0.57%	44,451
2026-06-22	26.10	26.20	25.90	26.15	+0.19%	39,663
2026-06-19	26.00	26.15	25.85	26.10	+0.38%	48,645
2026-06-18	25.90	26.10	25.75	26.00	+0.00%	71,289
2026-06-17	26.30	26.30	25.95	26.00	-0.57%	73,308
2026-06-16	26.45	26.50	26.15	26.15	-0.95%	46,249
2026-06-15	27.05	27.15	26.40	26.40	-0.94%	51,036
2026-06-12	26.60	26.90	26.45	26.65	+1.14%	37,099
2026-06-11	26.50	26.65	26.20	26.35	-0.57%	55,133
2026-06-10	26.50	26.75	26.40	26.50	+0.76%	55,714
2026-06-09	26.25	26.55	26.15	26.30	+0.19%	46,028
2026-06-08	26.35	26.55	26.10	26.25	-0.57%	80,155
2026-06-05	26.60	26.90	26.40	26.40	-0.75%	66,574
2026-06-04	26.55	26.80	26.50	26.60	+0.38%	57,191
2026-06-03	26.95	26.95	26.50	26.50	-1.49%	43,445
2026-06-02	27.70	27.70	26.90	26.90	-1.65%	64,102
2026-06-01	27.65	27.75	27.25	27.35	-1.44%	50,383
2026-05-29	28.00	28.10	27.75	27.75	-0.72%	100,626
2026-05-28	28.00	28.20	27.75	27.95	-0.18%	54,519
2026-05-27	27.60	28.15	27.50	28.00	+2.00%	88,726
2026-05-26	27.40	27.55	27.20	27.45	+0.55%	57,451
2026-05-25	27.60	27.60	27.30	27.30	+0.00%	36,028
2026-05-22	27.30	27.50	27.05	27.30	-3.19%	74,082
2026-05-21	28.25	28.50	28.10	28.20	-0.35%	87,702
2026-05-20	28.05	28.45	28.00	28.30	+0.89%	54,314
2026-05-19	27.75	28.25	27.75	28.05	+1.08%	43,051
2026-05-18	27.45	27.85	27.25	27.75	+0.73%	47,334
2026-05-15	27.70	27.85	27.45	27.55	-1.25%	56,879
2026-05-14	27.85	27.95	27.70	27.90	+0.72%	37,343
2026-05-13	27.80	27.80	27.55	27.70	-0.36%	35,767
2026-05-12	28.00	28.00	27.75	27.80	-0.54%	46,487
2026-05-11	27.70	28.10	27.60	27.95	+0.90%	44,672
2026-05-08	27.70	27.85	27.55	27.70	-0.36%	47,476
2026-05-07	27.65	27.95	27.55	27.80	+0.36%	75,198
2026-05-06	27.60	27.80	27.30	27.70	+1.28%	66,083
2026-05-05	27.70	27.85	27.20	27.35	-1.08%	65,090
2026-05-04	27.80	27.85	27.40	27.65	+0.18%	39,407
2026-04-30	27.25	27.65	27.20	27.60	+0.91%	50,303
2026-04-29	27.70	27.70	27.25	27.35	-1.26%	43,948
2026-04-28	27.70	27.80	27.45	27.70	+0.00%	41,749
2026-04-27	27.50	27.70	27.10	27.70	+0.91%	50,058
2026-04-24	27.25	27.65	26.90	27.45	-0.18%	59,694
2026-04-23	27.30	27.60	27.30	27.50	+0.00%	70,556
2026-04-22	27.60	28.00	27.45	27.50	-0.54%	87,852
2026-04-21	27.90	28.10	27.65	27.65	-0.54%	58,261
2026-04-20	28.60	28.70	27.80	27.80	-3.14%	79,460
2026-04-17	28.35	28.95	28.30	28.70	+1.59%	75,634
2026-04-16	28.45	28.55	28.25	28.25	-0.18%	41,447
2026-04-15	28.25	28.30	28.00	28.30	+0.71%	36,839
2026-04-14	27.85	28.30	27.80	28.10	+1.44%	49,358
2026-04-13	27.55	27.80	27.45	27.70	-0.54%	71,290
2026-04-10	27.85	28.00	27.70	27.85	+0.18%	40,052
2026-04-09	27.80	27.80	27.50	27.80	+0.36%	37,722
2026-04-08	28.00	28.20	27.65	27.70	+2.03%	58,313
2026-04-07	27.60	27.70	27.10	27.15	-0.91%	45,334
2026-04-02	26.80	27.40	26.60	27.40	+1.86%	61,335
2026-04-01	26.95	27.15	26.80	26.90	+1.70%	67,704
2026-03-31	26.55	26.80	26.40	26.45	-0.19%	58,462
2026-03-30	25.80	26.50	25.75	26.50	+2.51%	66,626
2026-03-27	26.00	26.05	25.65	25.85	-0.77%	96,993
2026-03-26	26.30	26.35	26.05	26.05	-0.95%	105,728
2026-03-25	26.70	26.85	26.30	26.30	-0.38%	145,430
2026-03-24	26.65	26.95	26.40	26.40	-0.75%	64,702
2026-03-23	26.00	26.90	25.40	26.60	-0.56%	172,099
2026-03-20	27.75	27.95	26.75	26.75	-2.90%	232,321
2026-03-19	27.85	27.90	27.50	27.55	-1.61%	122,369
2026-03-18	28.00	28.25	27.85	28.00	+0.54%	139,357
2026-03-17	27.70	28.10	27.65	27.85	+0.54%	69,880
2026-03-16	27.55	28.00	27.40	27.70	+0.54%	60,349
2026-03-13	28.00	28.00	27.50	27.55	-1.25%	53,386
2026-03-12	27.80	28.15	27.80	27.90	+0.18%	64,135
2026-03-11	28.30	28.35	27.75	27.85	-1.94%	57,083
2026-03-10	28.35	28.55	28.15	28.40	+1.43%	42,651
2026-03-09	28.10	28.20	27.75	28.00	-2.78%	150,544
2026-03-06	28.80	29.00	28.65	28.80	+0.35%	50,112
2026-03-05	29.00	29.10	28.70	28.70	-0.35%	38,786
2026-03-04	28.50	29.05	28.15	28.80	+0.88%	57,459
2026-03-03	29.15	29.30	28.55	28.55	-3.38%	110,041
2026-03-02	29.35	29.95	29.05	29.55	-1.50%	80,582
2026-02-27	30.00	30.10	29.85	30.00	+0.17%	141,125
2026-02-26	29.80	30.05	29.75	29.95	+0.50%	35,250
2026-02-25	30.20	30.35	29.80	29.80	-1.00%	36,831
2026-02-24	30.00	30.50	29.80	30.10	+0.17%	43,190
2026-02-23	29.90	30.15	29.65	30.05	+0.33%	43,876
2026-02-20	29.90	30.10	29.60	29.95	+0.67%	83,970
2026-02-19	29.75	29.85	29.45	29.75	+0.00%	29,625
2026-02-18	29.90	29.95	29.55	29.75	-0.34%	37,595
2026-02-17	29.10	29.85	29.10	29.85	+2.58%	51,438
2026-02-16	29.20	29.35	29.00	29.10	+0.34%	42,938
2026-02-13	28.55	29.10	28.40	29.00	+1.58%	56,839
2026-02-12	29.00	29.00	28.15	28.55	-1.55%	72,793
2026-02-11	28.50	29.05	28.40	29.00	+2.11%	70,583
2026-02-10	28.40	28.50	28.20	28.40	+0.53%	53,583
2026-02-09	28.70	28.70	28.10	28.25	-1.22%	95,472
2026-02-06	28.50	28.75	28.30	28.60	+0.18%	40,561
2026-02-05	28.75	28.75	28.20	28.55	-0.70%	68,686
2026-02-04	28.65	28.90	28.45	28.75	+0.70%	55,910
2026-02-03	28.25	29.00	28.20	28.55	+0.18%	94,360
2026-02-02	28.20	28.50	28.05	28.50	+1.60%	68,924
2026-01-30	28.45	28.45	28.00	28.05	-1.41%	77,540
2026-01-29	28.55	28.55	28.25	28.45	-0.18%	43,257
2026-01-28	28.40	28.60	28.30	28.50	+0.35%	47,449
2026-01-27	28.15	28.40	28.15	28.40	+0.00%	43,079
2026-01-26	28.25	28.50	28.20	28.40	+0.35%	61,205
2026-01-23	28.40	28.45	28.10	28.30	-0.70%	64,624
2026-01-22	28.80	29.10	28.45	28.50	-0.35%	61,376
2026-01-21	28.60	28.90	28.55	28.60	-0.52%	34,834
2026-01-20	28.80	28.80	28.50	28.75	-0.17%	151,657
2026-01-19	28.65	28.80	28.50	28.80	+0.00%	49,149
2026-01-16	28.90	29.00	28.65	28.80	-0.35%	55,230
2026-01-15	28.80	29.20	28.55	28.90	+0.87%	60,327
2026-01-14	28.95	28.95	28.25	28.65	-0.35%	99,151
2026-01-13	29.10	29.10	28.65	28.75	-1.03%	35,229
2026-01-12	29.10	29.10	28.90	29.05	-0.34%	30,650
2026-01-09	29.35	29.35	28.85	29.15	-0.51%	35,403
2026-01-08	29.50	29.60	29.05	29.30	-0.51%	42,048
2026-01-07	28.75	29.45	28.65	29.45	+3.15%	83,610
2026-01-06	28.75	28.75	28.45	28.55	-0.35%	25,499
2026-01-05	28.75	28.75	28.25	28.65	+0.35%	42,744
2026-01-02	28.85	28.90	28.45	28.55	-1.38%	42,585
2025-12-31	28.60	28.95	28.50	28.95	+1.05%	23,809
2025-12-30	28.60	28.75	28.40	28.65	+0.17%	32,313
2025-12-29	28.20	28.70	28.20	28.60	+1.42%	42,287
2025-12-24	28.20	28.30	28.10	28.20	+0.00%	8,145
2025-12-23	28.25	28.40	28.10	28.20	-0.18%	38,264
2025-12-22	28.10	28.25	27.85	28.25	+0.89%	45,250
2025-12-19	28.05	28.15	27.75	28.00	-0.53%	207,530
2025-12-18	28.05	28.20	27.90	28.15	+0.54%	82,486
2025-12-17	28.10	28.25	27.95	28.00	-0.18%	28,750
2025-12-16	28.00	28.20	27.90	28.05	+0.18%	50,758
2025-12-15	28.15	28.30	27.90	28.00	+0.00%	40,441
2025-12-12	27.70	28.20	27.70	28.00	+0.72%	53,556
2025-12-11	27.70	28.00	27.45	27.80	+1.28%	53,429
2025-12-10	27.60	27.85	27.45	27.45	-0.54%	56,041
2025-12-09	27.85	28.05	27.55	27.60	-0.54%	52,962
2025-12-08	28.50	28.60	27.75	27.75	-2.46%	78,339
2025-12-05	28.50	28.75	28.40	28.45	-0.18%	44,020
2025-12-04	28.35	28.75	28.25	28.50	+0.53%	34,550
2025-12-03	28.80	28.95	28.35	28.35	-0.87%	46,364
2025-12-02	28.80	29.00	28.60	28.60	-0.69%	43,428
2025-12-01	29.20	29.35	28.80	28.80	-1.54%	42,864
2025-11-28	29.40	29.40	29.10	29.25	-0.34%	20,425
2025-11-27	29.00	29.40	28.85	29.35	+1.38%	30,274
2025-11-26	28.20	29.05	28.15	28.95	+2.66%	52,471
2025-11-25	28.10	28.35	28.00	28.20	+0.71%	33,964
2025-11-24	28.20	28.25	27.85	28.00	-0.18%	105,461
2025-11-21	28.00	28.10	27.80	28.05	+0.36%	38,940
2025-11-20	28.50	28.50	27.95	27.95	-0.89%	42,247
2025-11-19	28.30	28.35	28.05	28.20	-0.18%	28,241
2025-11-18	28.55	28.55	28.05	28.25	-1.22%	27,914
2025-11-17	28.60	28.65	27.95	28.60	+0.88%	127,737
2025-11-14	28.50	28.50	28.20	28.35	-0.87%	41,261
2025-11-13	28.75	28.85	28.50	28.60	-0.35%	51,588
2025-11-12	28.65	28.80	28.55	28.70	+0.35%	36,571
2025-11-11	28.50	28.65	28.30	28.60	+0.53%	24,127
2025-11-10	28.50	28.60	28.35	28.45	+0.18%	24,319
2025-11-07	28.55	28.60	28.40	28.40	-0.35%	15,699
2025-11-06	28.45	28.60	28.25	28.50	+0.00%	25,145
2025-11-05	28.50	28.65	28.20	28.50	+0.18%	34,665
2025-11-04	28.35	28.70	28.25	28.45	+0.00%	26,491
2025-11-03	28.40	28.60	28.30	28.45	+0.53%	31,790
2025-10-31	28.70	28.80	28.30	28.30	-1.39%	66,570
2025-10-30	28.70	28.80	28.55	28.70	-0.17%	20,984
2025-10-29	28.75	29.10	28.75	28.75	+0.00%	30,629
2025-10-28	29.35	29.60	28.75	28.75	-2.04%	58,940
2025-10-27	29.50	29.70	29.05	29.35	-0.51%	196,669
2025-10-24	29.45	29.80	28.85	29.50	+2.25%	56,883
2025-10-23	29.10	29.45	28.85	28.85	-1.20%	70,696
2025-10-22	28.90	29.25	28.90	29.20	+0.86%	112,335
2025-10-21	28.80	29.05	28.75	28.95	+0.52%	19,951
2025-10-20	28.95	29.00	28.70	28.80	-0.17%	31,027
2025-10-17	28.65	28.85	28.45	28.85	+0.35%	37,683
2025-10-16	28.45	28.75	28.25	28.75	+0.88%	54,446
2025-10-15	28.50	28.55	28.20	28.50	+0.00%	40,412
2025-10-14	28.90	29.15	28.40	28.50	-1.38%	49,513
2025-10-13	29.05	29.30	28.80	28.90	-0.52%	44,411
2025-10-10	28.80	29.35	28.75	29.05	+0.87%	32,051
2025-10-09	28.60	28.95	28.60	28.80	+0.70%	43,838
2025-10-08	28.90	28.95	28.60	28.60	-1.04%	33,276
2025-10-07	29.15	29.15	28.90	28.90	-1.03%	50,383
2025-10-06	29.25	29.55	29.05	29.20	-0.51%	43,084
2025-10-03	29.30	29.45	29.10	29.35	+0.51%	52,401
2025-10-02	29.15	29.60	29.15	29.20	+0.17%	46,758
2025-10-01	29.05	29.35	29.00	29.15	-0.34%	56,550
2025-09-30	28.70	29.25	28.55	29.25	+2.09%	57,930
2025-09-29	28.45	28.85	28.20	28.65	+0.88%	40,617
2025-09-26	28.45	28.50	28.15	28.40	+0.00%	43,411
2025-09-25	28.60	28.75	28.40	28.40	-0.70%	35,419
2025-09-24	28.60	28.80	28.55	28.60	+0.35%	31,155
2025-09-23	28.65	28.95	28.45	28.50	-0.52%	40,742
2025-09-22	28.85	28.85	28.50	28.65	-0.35%	49,924
2025-09-19	28.90	29.00	28.55	28.75	-0.52%	145,164
2025-09-18	29.00	29.10	28.75	28.90	-0.34%	30,645
2025-09-17	28.90	29.00	28.75	29.00	+0.69%	24,545
2025-09-16	29.15	29.25	28.75	28.80	-1.20%	39,331
2025-09-15	29.05	29.30	28.90	29.15	+0.52%	32,100
2025-09-12	28.85	29.10	28.50	29.00	+0.52%	44,005
2025-09-11	28.80	29.00	28.60	28.85	+0.00%	38,982
2025-09-10	29.55	29.65	28.70	28.85	-2.53%	104,023
2025-09-09	29.65	29.80	29.50	29.60	+0.17%	28,226
2025-09-08	29.90	29.90	29.55	29.55	-0.67%	32,277
2025-09-05	29.55	29.95	29.30	29.75	+1.02%	53,379
2025-09-04	29.65	29.90	29.45	29.45	-0.34%	41,577
2025-09-03	29.60	29.80	29.45	29.55	+0.00%	59,640
2025-09-02	30.25	30.35	29.55	29.55	-2.31%	123,020
2025-09-01	30.30	30.60	30.20	30.25	+0.00%	52,884
2025-08-29	30.45	30.65	30.25	30.25	-0.66%	57,179
2025-08-28	30.60	30.70	30.30	30.45	-0.49%	65,191
2025-08-27	30.60	30.85	30.55	30.60	+0.33%	41,970
2025-08-26	30.50	30.85	30.40	30.50	-0.16%	75,723
2025-08-25	31.15	31.25	30.55	30.55	-1.45%	47,775
2025-08-22	30.50	31.05	30.45	31.00	+1.81%	42,823
2025-08-21	30.80	30.85	30.40	30.45	-0.98%	35,608
2025-08-20	30.50	30.85	30.45	30.75	+1.32%	77,095
2025-08-19	30.20	30.70	29.90	30.35	+0.83%	102,829
2025-08-18	30.45	30.65	30.00	30.10	-0.33%	39,551
2025-08-15	30.10	30.30	29.95	30.20	+0.50%	32,520

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Apr (+3.02%). Worst month: Oct (-6.57%). Based on 3 years of daily data (2024–2026).

Jan+1.94%
Feb+0.36%
Mar-6.49%
Apr+3.02%
May+1.74%
Jun+0.99%
Jul+2.54%
Aug+1.50%
Sep-0.21%
Oct-6.57%
Nov+1.49%
Dec-1.05%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is Xior Student Housing NV's (XIOR.BR) latest close?

27.90 on 2026-08-07, from the Closelook data lake's daily price record.

What is XIOR.BR's 52-week high and low?

32.50 high and 25.40 low over the trailing 52 weeks, as of 2026-08-07.

What is Xior Student Housing NV's strongest and weakest month historically?

Historically, XIOR.BR's strongest calendar month has been Apr (average +3.02%) and its weakest Oct (average -6.57%), based on 3 years of daily data (2024–2026).

How many years of seasonality does this cover?

3 years (2024–2026), computed from 558 daily bars in the Closelook data lake.