XBP Europe Holdings, Inc. (XBP)
NASDAQ: XBP · Real-Time Price · USD
1.140
-0.060 (-5.00%)
May 2, 2025, 4:00 PM EDT - Market closed
XBP Europe Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 1.24 | 1.30 | 1.05 | 1.16 | 1.16 | -3.67% | 51,086 |
| May 1, 2025 | 1.13 | 1.46 | 1.07 | 1.20 | 1.20 | 6.19% | 417,900 |
| Apr 30, 2025 | 1.20 | 1.20 | 1.13 | 1.13 | 1.13 | 1.80% | 6,253 |
| Apr 29, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -5.93% | 1,169 |
| Apr 28, 2025 | 1.24 | 1.24 | 1.11 | 1.18 | 1.18 | -4.07% | 1,677 |
| Apr 25, 2025 | 1.12 | 1.23 | 1.12 | 1.23 | 1.23 | -2.38% | 4,756 |
| Apr 24, 2025 | 1.14 | 1.26 | 1.13 | 1.26 | 1.26 | 10.53% | 17,219 |
| Apr 23, 2025 | 1.10 | 1.15 | 1.06 | 1.14 | 1.14 | -0.87% | 8,094 |
| Apr 22, 2025 | 1.05 | 1.15 | 1.04 | 1.15 | 1.15 | 8.49% | 3,766 |
| Apr 21, 2025 | 1.05 | 1.10 | 1.00 | 1.06 | 1.06 | 0.47% | 7,783 |
| Apr 17, 2025 | 1.09 | 1.13 | 1.06 | 1.06 | 1.06 | -2.31% | 3,417 |
| Apr 16, 2025 | 1.05 | 1.16 | 1.05 | 1.08 | 1.08 | 2.86% | 8,603 |
| Apr 15, 2025 | 1.01 | 1.14 | 1.01 | 1.05 | 1.05 | 0.96% | 4,578 |
| Apr 14, 2025 | 1.01 | 1.04 | 1.01 | 1.04 | 1.04 | 0.10% | 2,513 |
| Apr 11, 2025 | 1.02 | 1.09 | 1.01 | 1.04 | 1.04 | -0.10% | 3,416 |
| Apr 10, 2025 | 1.10 | 1.10 | 1.04 | 1.04 | 1.04 | -5.45% | 2,739 |
| Apr 9, 2025 | 1.00 | 1.10 | 0.99 | 1.10 | 1.10 | 5.77% | 3,324 |
| Apr 8, 2025 | 1.14 | 1.14 | 1.04 | 1.04 | 1.04 | -5.45% | 3,965 |
| Apr 7, 2025 | 1.11 | 1.14 | 1.00 | 1.10 | 1.10 | 1.85% | 14,879 |
| Apr 4, 2025 | 1.10 | 1.13 | 1.05 | 1.08 | 1.08 | -1.82% | 4,154 |
| Apr 3, 2025 | 1.26 | 1.26 | 1.10 | 1.10 | 1.10 | -17.91% | 38,222 |
| Apr 2, 2025 | 1.36 | 1.39 | 1.24 | 1.34 | 1.34 | -4.29% | 80,979 |
| Apr 1, 2025 | 1.37 | 1.40 | 1.17 | 1.40 | 1.40 | 2.94% | 54,129 |
| Mar 31, 2025 | 1.27 | 1.36 | 1.19 | 1.36 | 1.36 | 7.94% | 22,040 |
| Mar 28, 2025 | 1.32 | 1.32 | 1.24 | 1.26 | 1.26 | -8.70% | 10,292 |
| Mar 27, 2025 | 1.27 | 1.38 | 1.20 | 1.38 | 1.38 | 6.98% | 19,985 |
| Mar 26, 2025 | 1.24 | 1.31 | 1.21 | 1.29 | 1.29 | 5.74% | 2,985 |
| Mar 25, 2025 | 1.27 | 1.30 | 1.21 | 1.22 | 1.22 | -3.17% | 27,587 |
| Mar 24, 2025 | 1.35 | 1.35 | 1.24 | 1.26 | 1.26 | -8.03% | 11,653 |
| Mar 21, 2025 | 1.21 | 1.39 | 1.17 | 1.37 | 1.37 | 12.30% | 28,416 |
| Mar 20, 2025 | 1.21 | 1.32 | 1.20 | 1.22 | 1.22 | 0.83% | 14,896 |
| Mar 19, 2025 | 1.27 | 1.28 | 1.21 | 1.21 | 1.21 | -5.47% | 11,249 |
| Mar 18, 2025 | 1.15 | 1.42 | 1.14 | 1.28 | 1.28 | 8.47% | 76,255 |
| Mar 17, 2025 | 1.18 | 1.24 | 1.10 | 1.18 | 1.18 | 6.31% | 20,282 |
| Mar 14, 2025 | 0.99 | 1.15 | 0.95 | 1.11 | 1.11 | 16.94% | 39,766 |
| Mar 13, 2025 | 1.10 | 1.10 | 0.92 | 0.95 | 0.95 | -12.92% | 72,146 |
| Mar 12, 2025 | 1.15 | 1.15 | 1.06 | 1.09 | 1.09 | - | 13,505 |
| Mar 11, 2025 | 1.14 | 1.16 | 1.04 | 1.09 | 1.09 | -5.22% | 24,879 |
| Mar 10, 2025 | 1.21 | 1.29 | 1.15 | 1.15 | 1.15 | -4.17% | 21,716 |
| Mar 7, 2025 | 1.25 | 1.25 | 1.14 | 1.20 | 1.20 | -5.51% | 33,643 |
| Mar 6, 2025 | 1.41 | 1.42 | 1.26 | 1.27 | 1.27 | -9.29% | 44,192 |
| Mar 5, 2025 | 1.30 | 1.45 | 1.27 | 1.40 | 1.40 | 6.87% | 256,994 |
| Mar 4, 2025 | 1.18 | 1.74 | 1.03 | 1.31 | 1.31 | 18.02% | 3,341,161 |
| Mar 3, 2025 | 1.13 | 1.18 | 1.11 | 1.11 | 1.11 | -2.63% | 5,918 |
| Feb 28, 2025 | 1.17 | 1.17 | 1.13 | 1.14 | 1.14 | -3.39% | 3,816 |
| Feb 27, 2025 | 1.21 | 1.22 | 1.13 | 1.18 | 1.18 | -4.07% | 6,887 |
| Feb 26, 2025 | 1.25 | 1.25 | 1.17 | 1.23 | 1.23 | 1.65% | 3,232 |
| Feb 25, 2025 | 1.17 | 1.23 | 1.17 | 1.21 | 1.21 | 0.83% | 5,114 |
| Feb 24, 2025 | 1.28 | 1.28 | 1.17 | 1.20 | 1.20 | -4.99% | 9,985 |
| Feb 21, 2025 | 1.24 | 1.31 | 1.24 | 1.26 | 1.26 | 1.85% | 6,653 |