XBP Europe Holdings, Inc. (XBP)
NASDAQ: XBP · Real-Time Price · USD
1.029
+0.009 (0.85%)
At close: May 30, 2025, 4:00 PM
1.090
+0.061 (5.96%)
After-hours: May 30, 2025, 7:29 PM EDT

XBP Europe Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 20251.011.031.011.031.030.88%11,609
May 29, 20251.071.071.011.021.02-2.86%19,731
May 28, 20251.051.131.021.051.050.96%72,675
May 27, 20251.091.091.001.041.04-3.70%37,486
May 23, 20251.121.171.041.081.08-2.09%40,223
May 22, 20251.061.161.041.101.104.06%56,182
May 21, 20251.071.091.041.061.06-2.75%7,659
May 20, 20251.061.101.051.091.09-0.82%30,848
May 19, 20251.101.131.071.101.10-3.60%29,984
May 16, 20251.101.171.101.141.14-2.56%10,978
May 15, 20251.161.211.061.171.170.86%23,816
May 14, 20251.141.201.141.161.16-1.69%19,012
May 13, 20251.221.221.141.181.18-18,462
May 12, 20251.191.211.091.181.181.72%99,952
May 9, 20251.101.211.091.161.165.45%51,829
May 8, 20251.121.171.081.101.10-1.26%41,315
May 7, 20251.131.171.061.111.11-1.42%14,553
May 6, 20251.151.201.101.131.13-4.24%55,053
May 5, 20251.141.181.121.181.182.08%9,314
May 2, 20251.241.301.051.161.16-3.67%51,086
May 1, 20251.131.461.071.201.206.19%417,900
Apr 30, 20251.201.201.131.131.131.80%6,253
Apr 29, 20251.111.111.111.111.11-5.93%1,169
Apr 28, 20251.241.241.111.181.18-4.07%1,677
Apr 25, 20251.121.231.121.231.23-2.38%4,756
Apr 24, 20251.141.261.131.261.2610.53%17,219
Apr 23, 20251.101.151.061.141.14-0.87%8,094
Apr 22, 20251.051.151.041.151.158.49%3,766
Apr 21, 20251.051.101.001.061.060.47%7,783
Apr 17, 20251.091.131.061.061.06-2.31%3,417
Apr 16, 20251.051.161.051.081.082.86%8,603
Apr 15, 20251.011.141.011.051.050.96%4,578
Apr 14, 20251.011.041.011.041.040.10%2,513
Apr 11, 20251.021.091.011.041.04-0.10%3,416
Apr 10, 20251.101.101.041.041.04-5.45%2,739
Apr 9, 20251.001.100.991.101.105.77%3,324
Apr 8, 20251.141.141.041.041.04-5.45%3,965
Apr 7, 20251.111.141.001.101.101.85%14,879
Apr 4, 20251.101.131.051.081.08-1.82%4,154
Apr 3, 20251.261.261.101.101.10-17.91%38,222
Apr 2, 20251.361.391.241.341.34-4.29%80,979
Apr 1, 20251.371.401.171.401.402.94%54,129
Mar 31, 20251.271.361.191.361.367.94%22,040
Mar 28, 20251.321.321.241.261.26-8.70%10,292
Mar 27, 20251.271.381.201.381.386.98%19,985
Mar 26, 20251.241.311.211.291.295.74%2,985
Mar 25, 20251.271.301.211.221.22-3.17%27,587
Mar 24, 20251.351.351.241.261.26-8.03%11,653
Mar 21, 20251.211.391.171.371.3712.30%28,416
Mar 20, 20251.211.321.201.221.220.83%14,896