XBP Europe Holdings, Inc. (XBP)
NASDAQ: XBP · Real-Time Price · USD
1.070
-0.150 (-12.30%)
At close: Oct 25, 2024, 4:00 PM
1.100
+0.030 (2.80%)
After-hours: Oct 25, 2024, 6:43 PM EDT
XBP Europe Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2024 | 1.19 | 1.31 | 1.17 | 1.22 | 1.22 | -3.94% | 39,243 |
| Oct 23, 2024 | 1.18 | 1.41 | 1.10 | 1.27 | 1.27 | -5.22% | 202,757 |
| Oct 22, 2024 | 1.50 | 1.62 | 1.18 | 1.34 | 1.34 | -2.19% | 1,841,113 |
| Oct 21, 2024 | 1.14 | 1.44 | 1.10 | 1.37 | 1.37 | 22.32% | 3,888,356 |
| Oct 18, 2024 | 1.10 | 1.12 | 1.05 | 1.12 | 1.12 | 0.90% | 4,354 |
| Oct 17, 2024 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | 3,202 |
| Oct 16, 2024 | 1.08 | 1.13 | 0.95 | 1.11 | 1.11 | 16.84% | 27,050 |
| Oct 15, 2024 | 0.96 | 1.09 | 0.92 | 0.95 | 0.95 | -5.38% | 14,606 |
| Oct 14, 2024 | 1.01 | 1.03 | 0.99 | 1.00 | 1.00 | -2.52% | 17,784 |
| Oct 11, 2024 | 1.05 | 1.09 | 1.02 | 1.03 | 1.03 | - | 17,659 |
| Oct 10, 2024 | 1.07 | 1.09 | 1.03 | 1.03 | 1.03 | -3.74% | 12,846 |
| Oct 9, 2024 | 1.03 | 1.10 | 1.03 | 1.07 | 1.07 | -2.73% | 5,481 |
| Oct 8, 2024 | 1.16 | 1.16 | 1.03 | 1.10 | 1.10 | -5.98% | 18,247 |
| Oct 7, 2024 | 1.07 | 1.19 | 1.05 | 1.17 | 1.17 | 11.43% | 22,697 |
| Oct 4, 2024 | 1.10 | 1.13 | 1.05 | 1.05 | 1.05 | -9.01% | 6,678 |
| Oct 3, 2024 | 1.04 | 1.17 | 1.04 | 1.15 | 1.15 | 12.04% | 13,933 |
| Oct 2, 2024 | 1.07 | 1.09 | 1.03 | 1.03 | 1.03 | -3.29% | 2,023 |
| Oct 1, 2024 | 1.07 | 1.08 | 1.02 | 1.07 | 1.07 | -0.47% | 3,276 |
| Sep 30, 2024 | 1.08 | 1.08 | 1.02 | 1.07 | 1.07 | -0.93% | 4,521 |
| Sep 27, 2024 | 1.11 | 1.11 | 1.06 | 1.08 | 1.08 | -3.57% | 4,262 |
| Sep 26, 2024 | 1.10 | 1.12 | 1.05 | 1.12 | 1.12 | 4.67% | 4,620 |
| Sep 25, 2024 | 1.03 | 1.09 | 1.01 | 1.07 | 1.07 | 3.88% | 16,543 |
| Sep 24, 2024 | 1.01 | 1.13 | 1.01 | 1.03 | 1.03 | -2.83% | 6,104 |
| Sep 23, 2024 | 1.07 | 1.07 | 1.05 | 1.06 | 1.06 | -7.02% | 4,416 |
| Sep 20, 2024 | 1.10 | 1.15 | 1.06 | 1.14 | 1.14 | 4.59% | 7,912 |
| Sep 19, 2024 | 1.10 | 1.15 | 1.09 | 1.09 | 1.09 | - | 2,425 |
| Sep 18, 2024 | 1.10 | 1.11 | 1.09 | 1.09 | 1.09 | - | 6,220 |
| Sep 17, 2024 | 1.14 | 1.17 | 1.08 | 1.09 | 1.09 | -5.22% | 7,871 |
| Sep 16, 2024 | 1.20 | 1.20 | 1.14 | 1.15 | 1.15 | -3.36% | 8,333 |
| Sep 13, 2024 | 1.16 | 1.20 | 1.15 | 1.19 | 1.19 | -1.65% | 14,317 |
| Sep 12, 2024 | 1.18 | 1.22 | 1.16 | 1.21 | 1.21 | 0.83% | 9,113 |
| Sep 11, 2024 | 1.23 | 1.23 | 1.15 | 1.20 | 1.20 | -1.64% | 7,644 |
| Sep 10, 2024 | 1.20 | 1.22 | 1.17 | 1.22 | 1.22 | 3.39% | 5,231 |
| Sep 9, 2024 | 1.20 | 1.21 | 1.16 | 1.18 | 1.18 | -5.60% | 8,618 |
| Sep 6, 2024 | 1.21 | 1.25 | 1.21 | 1.25 | 1.25 | -0.79% | 4,300 |
| Sep 5, 2024 | 1.22 | 1.26 | 1.22 | 1.26 | 1.26 | 3.28% | 7,224 |
| Sep 4, 2024 | 1.23 | 1.24 | 1.15 | 1.22 | 1.22 | 2.52% | 11,483 |
| Sep 3, 2024 | 1.17 | 1.22 | 1.16 | 1.19 | 1.19 | -4.80% | 9,016 |
| Aug 30, 2024 | 1.20 | 1.27 | 1.17 | 1.25 | 1.25 | - | 9,947 |
| Aug 29, 2024 | 1.29 | 1.30 | 1.21 | 1.25 | 1.25 | 1.79% | 25,825 |
| Aug 28, 2024 | 1.20 | 1.23 | 1.16 | 1.23 | 1.23 | 0.66% | 10,632 |
| Aug 27, 2024 | 1.22 | 1.22 | 1.20 | 1.22 | 1.22 | 0.83% | 1,678 |
| Aug 26, 2024 | 1.23 | 1.30 | 1.06 | 1.21 | 1.21 | -2.42% | 24,916 |
| Aug 23, 2024 | 1.20 | 1.27 | 1.20 | 1.24 | 1.24 | - | 12,972 |
| Aug 22, 2024 | 1.21 | 1.31 | 1.21 | 1.24 | 1.24 | -0.40% | 18,905 |
| Aug 21, 2024 | 1.25 | 1.26 | 1.20 | 1.25 | 1.25 | 0.40% | 5,532 |
| Aug 20, 2024 | 1.24 | 1.26 | 1.20 | 1.24 | 1.24 | -1.51% | 8,023 |
| Aug 19, 2024 | 1.21 | 1.26 | 1.19 | 1.26 | 1.26 | 2.36% | 14,312 |
| Aug 16, 2024 | 1.21 | 1.30 | 1.21 | 1.23 | 1.23 | 1.65% | 5,456 |
| Aug 15, 2024 | 1.24 | 1.28 | 1.18 | 1.21 | 1.21 | -4.72% | 48,772 |
| Aug 14, 2024 | 1.28 | 1.28 | 1.25 | 1.27 | 1.27 | 5.57% | 8,906 |
| Aug 13, 2024 | 1.21 | 1.25 | 1.18 | 1.20 | 1.20 | -0.58% | 13,632 |
| Aug 12, 2024 | 1.23 | 1.28 | 1.20 | 1.21 | 1.21 | -5.47% | 12,295 |
| Aug 9, 2024 | 1.31 | 1.31 | 1.21 | 1.28 | 1.28 | - | 4,602 |
| Aug 8, 2024 | 1.31 | 1.35 | 1.27 | 1.28 | 1.28 | -2.29% | 21,360 |
| Aug 7, 2024 | 1.28 | 1.34 | 1.28 | 1.31 | 1.31 | 6.50% | 17,101 |
| Aug 6, 2024 | 1.20 | 1.26 | 1.20 | 1.23 | 1.23 | 0.82% | 12,039 |
| Aug 5, 2024 | 1.21 | 1.29 | 1.21 | 1.22 | 1.22 | -6.87% | 16,227 |
| Aug 2, 2024 | 1.28 | 1.36 | 1.28 | 1.31 | 1.31 | -6.43% | 57,159 |
| Aug 1, 2024 | 1.42 | 1.53 | 1.34 | 1.40 | 1.40 | 1.45% | 35,086 |
| Jul 31, 2024 | 1.35 | 1.40 | 1.32 | 1.38 | 1.38 | - | 48,464 |
| Jul 30, 2024 | 1.37 | 1.38 | 1.30 | 1.38 | 1.38 | -2.13% | 27,052 |
| Jul 29, 2024 | 1.42 | 1.45 | 1.30 | 1.41 | 1.41 | 4.44% | 32,019 |
| Jul 26, 2024 | 1.39 | 1.45 | 1.32 | 1.35 | 1.35 | -2.17% | 72,411 |
| Jul 25, 2024 | 1.50 | 1.89 | 1.38 | 1.38 | 1.38 | -8.00% | 475,701 |
| Jul 24, 2024 | 1.37 | 1.50 | 1.34 | 1.50 | 1.50 | 4.17% | 48,063 |
| Jul 23, 2024 | 1.46 | 1.47 | 1.36 | 1.44 | 1.44 | 5.88% | 75,007 |
| Jul 22, 2024 | 1.34 | 1.47 | 1.32 | 1.36 | 1.36 | 0.74% | 24,953 |
| Jul 19, 2024 | 1.45 | 1.45 | 1.28 | 1.35 | 1.35 | -8.16% | 55,433 |
| Jul 18, 2024 | 1.50 | 1.52 | 1.45 | 1.47 | 1.47 | -2.00% | 21,489 |
| Jul 17, 2024 | 1.54 | 1.58 | 1.45 | 1.50 | 1.50 | -6.25% | 26,418 |
| Jul 16, 2024 | 1.57 | 1.63 | 1.56 | 1.60 | 1.60 | 3.90% | 29,582 |
| Jul 15, 2024 | 1.62 | 1.68 | 1.54 | 1.54 | 1.54 | -4.94% | 37,331 |
| Jul 12, 2024 | 1.43 | 1.65 | 1.43 | 1.62 | 1.62 | 9.46% | 54,328 |
| Jul 11, 2024 | 1.42 | 1.57 | 1.42 | 1.48 | 1.48 | 4.96% | 27,404 |
| Jul 10, 2024 | 1.44 | 1.45 | 1.36 | 1.41 | 1.41 | -3.42% | 13,100 |
| Jul 9, 2024 | 1.37 | 1.54 | 1.37 | 1.46 | 1.46 | 8.96% | 35,759 |
| Jul 8, 2024 | 1.49 | 1.59 | 1.31 | 1.34 | 1.34 | -10.67% | 44,754 |
| Jul 5, 2024 | 1.55 | 1.59 | 1.47 | 1.50 | 1.50 | -4.46% | 63,415 |
| Jul 3, 2024 | 1.69 | 1.80 | 1.57 | 1.57 | 1.57 | -8.19% | 49,658 |
| Jul 2, 2024 | 1.76 | 1.86 | 1.71 | 1.71 | 1.71 | -9.52% | 76,749 |
| Jul 1, 2024 | 1.82 | 1.96 | 1.60 | 1.89 | 1.89 | 8.00% | 251,423 |
| Jun 28, 2024 | 1.85 | 1.85 | 1.47 | 1.75 | 1.75 | -9.33% | 877,028 |
| Jun 27, 2024 | 1.20 | 2.27 | 1.18 | 1.93 | 1.93 | 60.83% | 10,326,195 |
| Jun 26, 2024 | 1.20 | 1.37 | 1.20 | 1.20 | 1.20 | -0.83% | 90,502 |
| Jun 25, 2024 | 1.20 | 1.25 | 1.16 | 1.21 | 1.21 | 0.83% | 42,574 |
| Jun 24, 2024 | 1.20 | 1.25 | 1.11 | 1.20 | 1.20 | -2.44% | 39,790 |
| Jun 21, 2024 | 1.15 | 1.37 | 1.14 | 1.23 | 1.23 | 6.96% | 58,343 |
| Jun 20, 2024 | 1.20 | 1.20 | 1.09 | 1.15 | 1.15 | -3.36% | 39,676 |
| Jun 18, 2024 | 1.19 | 1.32 | 1.18 | 1.19 | 1.19 | -1.65% | 22,781 |
| Jun 17, 2024 | 1.25 | 1.29 | 1.15 | 1.21 | 1.21 | -1.63% | 20,109 |
| Jun 14, 2024 | 1.33 | 1.37 | 1.22 | 1.23 | 1.23 | -7.52% | 29,073 |
| Jun 13, 2024 | 1.38 | 1.44 | 1.28 | 1.33 | 1.33 | -3.62% | 69,294 |
| Jun 12, 2024 | 1.25 | 1.39 | 1.24 | 1.38 | 1.38 | 7.81% | 48,141 |
| Jun 11, 2024 | 1.14 | 1.33 | 1.14 | 1.28 | 1.28 | 9.40% | 32,304 |
| Jun 10, 2024 | 1.14 | 1.35 | 1.13 | 1.17 | 1.17 | - | 121,873 |
| Jun 7, 2024 | 1.24 | 1.37 | 1.09 | 1.17 | 1.17 | -8.59% | 90,492 |
| Jun 6, 2024 | 1.34 | 1.55 | 1.21 | 1.28 | 1.28 | -3.03% | 140,576 |
| Jun 5, 2024 | 1.51 | 1.61 | 1.24 | 1.32 | 1.32 | -19.27% | 280,628 |
| Jun 4, 2024 | 1.53 | 1.65 | 1.53 | 1.64 | 1.64 | 3.48% | 28,887 |