XBP Europe Holdings, Inc. (XBP)
NASDAQ: XBP · Real-Time Price · USD
0.8800
-0.0342 (-3.74%)
Jul 21, 2025, 1:52 PM - Market open
XBP Europe Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2025 | 0.92 | 0.93 | 0.90 | 0.91 | - | -0.46% | 11,538 |
| Jul 18, 2025 | 0.93 | 0.93 | 0.88 | 0.91 | 0.91 | -2.78% | 13,831 |
| Jul 17, 2025 | 0.91 | 0.94 | 0.86 | 0.94 | 0.94 | 4.47% | 60,034 |
| Jul 16, 2025 | 0.91 | 0.94 | 0.90 | 0.90 | 0.90 | -4.23% | 13,003 |
| Jul 15, 2025 | 0.93 | 0.94 | 0.90 | 0.94 | 0.94 | -0.13% | 11,163 |
| Jul 14, 2025 | 0.97 | 0.98 | 0.89 | 0.94 | 0.94 | 1.18% | 65,602 |
| Jul 11, 2025 | 0.96 | 0.96 | 0.89 | 0.93 | 0.93 | 2.32% | 167,591 |
| Jul 10, 2025 | 0.89 | 0.92 | 0.87 | 0.91 | 0.91 | 2.02% | 93,415 |
| Jul 9, 2025 | 0.88 | 0.92 | 0.87 | 0.89 | 0.89 | 0.10% | 8,164 |
| Jul 8, 2025 | 0.90 | 0.93 | 0.86 | 0.89 | 0.89 | -0.01% | 28,369 |
| Jul 7, 2025 | 0.90 | 0.92 | 0.81 | 0.89 | 0.89 | -1.20% | 62,243 |
| Jul 3, 2025 | 0.90 | 0.93 | 0.87 | 0.90 | 0.90 | -1.26% | 22,949 |
| Jul 2, 2025 | 0.89 | 0.93 | 0.89 | 0.91 | 0.91 | 1.38% | 26,475 |
| Jul 1, 2025 | 0.91 | 0.91 | 0.84 | 0.90 | 0.90 | -3.20% | 44,193 |
| Jun 30, 2025 | 0.90 | 0.95 | 0.86 | 0.93 | 0.93 | 3.32% | 135,390 |
| Jun 27, 2025 | 0.92 | 0.95 | 0.90 | 0.90 | 0.90 | -3.23% | 89,417 |
| Jun 26, 2025 | 1.06 | 1.11 | 0.92 | 0.93 | 0.93 | -13.89% | 223,274 |
| Jun 25, 2025 | 1.03 | 1.13 | 1.01 | 1.08 | 1.08 | 8.00% | 226,952 |
| Jun 24, 2025 | 0.98 | 1.03 | 0.97 | 1.00 | 1.00 | 2.99% | 151,705 |
| Jun 23, 2025 | 0.98 | 1.01 | 0.93 | 0.97 | 0.97 | 1.15% | 64,478 |
| Jun 20, 2025 | 0.98 | 1.05 | 0.95 | 0.96 | 0.96 | -4.00% | 108,868 |
| Jun 18, 2025 | 1.00 | 1.04 | 0.96 | 1.00 | 1.00 | - | 101,787 |
| Jun 17, 2025 | 1.01 | 1.01 | 0.92 | 1.00 | 1.00 | 2.04% | 29,375 |
| Jun 16, 2025 | 0.98 | 1.00 | 0.94 | 0.98 | 0.98 | -1.01% | 26,677 |
| Jun 13, 2025 | 0.96 | 1.00 | 0.96 | 0.99 | 0.99 | 1.02% | 22,237 |
| Jun 12, 2025 | 0.97 | 1.04 | 0.96 | 0.98 | 0.98 | -2.00% | 35,791 |
| Jun 11, 2025 | 1.00 | 1.02 | 0.95 | 1.00 | 1.00 | 0.36% | 71,617 |
| Jun 10, 2025 | 1.00 | 1.02 | 0.95 | 1.00 | 1.00 | 4.26% | 77,093 |
| Jun 9, 2025 | 0.98 | 0.99 | 0.90 | 0.96 | 0.96 | -5.38% | 261,876 |
| Jun 6, 2025 | 1.00 | 1.02 | 0.98 | 1.01 | 1.01 | -0.98% | 33,444 |
| Jun 5, 2025 | 1.01 | 1.04 | 0.97 | 1.02 | 1.02 | 0.99% | 126,632 |
| Jun 4, 2025 | 1.05 | 1.05 | 0.99 | 1.01 | 1.01 | 1.00% | 32,662 |
| Jun 3, 2025 | 1.00 | 1.09 | 1.00 | 1.00 | 1.00 | -5.66% | 34,957 |
| Jun 2, 2025 | 1.01 | 1.09 | 1.01 | 1.06 | 1.06 | 3.01% | 38,364 |
| May 30, 2025 | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | 0.88% | 11,609 |
| May 29, 2025 | 1.07 | 1.07 | 1.01 | 1.02 | 1.02 | -2.86% | 19,731 |
| May 28, 2025 | 1.05 | 1.13 | 1.02 | 1.05 | 1.05 | 0.96% | 72,675 |
| May 27, 2025 | 1.09 | 1.09 | 1.00 | 1.04 | 1.04 | -3.70% | 37,486 |
| May 23, 2025 | 1.12 | 1.17 | 1.04 | 1.08 | 1.08 | -2.09% | 40,223 |
| May 22, 2025 | 1.06 | 1.16 | 1.04 | 1.10 | 1.10 | 4.06% | 56,182 |
| May 21, 2025 | 1.07 | 1.09 | 1.04 | 1.06 | 1.06 | -2.75% | 7,659 |
| May 20, 2025 | 1.06 | 1.10 | 1.05 | 1.09 | 1.09 | -0.82% | 30,848 |
| May 19, 2025 | 1.10 | 1.13 | 1.07 | 1.10 | 1.10 | -3.60% | 29,984 |
| May 16, 2025 | 1.10 | 1.17 | 1.10 | 1.14 | 1.14 | -2.56% | 10,978 |
| May 15, 2025 | 1.16 | 1.21 | 1.06 | 1.17 | 1.17 | 0.86% | 23,816 |
| May 14, 2025 | 1.14 | 1.20 | 1.14 | 1.16 | 1.16 | -1.69% | 19,012 |
| May 13, 2025 | 1.22 | 1.22 | 1.14 | 1.18 | 1.18 | - | 18,462 |
| May 12, 2025 | 1.19 | 1.21 | 1.09 | 1.18 | 1.18 | 1.72% | 99,952 |
| May 9, 2025 | 1.10 | 1.21 | 1.09 | 1.16 | 1.16 | 5.45% | 51,829 |
| May 8, 2025 | 1.12 | 1.17 | 1.08 | 1.10 | 1.10 | -1.26% | 41,315 |