Skip to main content
XBP Europe Holdings, Inc. (XBP)
NASDAQ: XBP · Real-Time Price · USD
1.263
+0.023 (1.82%)
At close: Feb 21, 2025, 4:00 PM
1.230
-0.033 (-2.58%)
After-hours: Feb 21, 2025, 5:11 PM EST

XBP Europe Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 20251.271.311.211.241.24-3.13%8,830
Feb 19, 20251.321.351.251.281.280.79%15,327
Feb 18, 20251.201.351.171.271.272.42%33,037
Feb 14, 20251.261.321.171.241.24-6.77%29,186
Feb 13, 20251.271.371.181.331.337.26%36,756
Feb 12, 20251.171.271.121.241.24-67,635
Feb 11, 20251.071.241.061.241.2419.81%68,300
Feb 10, 20251.041.051.021.041.04-2.36%3,093
Feb 7, 20251.001.060.991.061.066.00%23,015
Feb 6, 20251.041.040.991.001.00-19,252
Feb 5, 20250.991.000.971.001.00-0.99%14,171
Feb 4, 20251.041.051.001.011.01-2.88%17,935
Feb 3, 20251.051.051.031.041.040.97%3,318
Jan 31, 20251.101.100.991.031.030.98%8,724
Jan 30, 20251.041.061.001.021.02-1.92%13,500
Jan 29, 20251.061.081.021.041.040.97%14,835
Jan 28, 20251.091.090.991.031.030.98%11,750
Jan 27, 20251.071.070.981.021.02-4.67%12,662
Jan 24, 20251.031.101.031.071.070.94%4,787
Jan 23, 20251.071.091.021.061.062.91%10,159
Jan 22, 20251.101.101.011.031.03-5.68%24,787
Jan 21, 20251.101.111.091.091.09-0.73%5,804
Jan 17, 20251.111.171.051.101.10-7.56%39,759
Jan 16, 20251.051.331.051.191.196.25%268,059
Jan 15, 20251.051.120.981.121.127.69%31,944
Jan 14, 20250.981.090.981.041.040.97%29,390
Jan 13, 20251.071.070.961.031.03-1.90%37,692
Jan 10, 20251.091.101.041.051.05-3.67%6,405
Jan 8, 20251.041.101.041.091.09-19,913
Jan 7, 20251.201.201.091.091.09-2.68%20,858
Jan 6, 20251.111.231.091.121.122.75%29,605
Jan 3, 20251.061.161.041.091.092.83%29,593
Jan 2, 20251.071.151.041.061.06-2.75%12,897
Dec 31, 20241.221.220.981.091.09-6.84%47,436
Dec 30, 20241.131.171.041.171.175.41%49,497
Dec 27, 20241.171.171.051.111.11-3.48%60,047
Dec 26, 20240.971.390.971.151.1513.86%264,847
Dec 24, 20241.071.070.941.011.01-1.94%41,031
Dec 23, 20241.031.080.991.031.03-2.83%36,792
Dec 20, 20241.011.120.991.061.06-109,976
Dec 19, 20240.841.880.791.061.064.95%3,061,038
Dec 18, 20241.051.101.001.011.01-2.88%11,631
Dec 17, 20241.081.161.021.041.04-2.80%25,789
Dec 16, 20241.121.151.061.071.07-1.83%17,632
Dec 13, 20241.111.131.061.091.091.87%13,000
Dec 12, 20241.151.211.071.071.07-7.76%72,513
Dec 11, 20241.131.161.031.161.16-16,982
Dec 10, 20241.181.241.141.161.16-0.85%13,658
Dec 9, 20241.241.291.151.171.17-0.85%32,834
Dec 6, 20241.151.231.131.181.183.51%22,004
Dec 5, 20241.131.211.131.141.140.88%15,929
Dec 4, 20241.151.201.131.131.13-1.74%26,223
Dec 3, 20241.161.231.111.151.154.55%17,658
Dec 2, 20241.111.141.081.101.10-3.51%33,947
Nov 29, 20241.041.171.041.141.145.56%10,765
Nov 27, 20241.081.121.041.081.08-0.92%21,065
Nov 26, 20241.081.101.021.091.09-2.68%43,058
Nov 25, 20241.261.301.121.121.12-11.11%57,803
Nov 22, 20241.301.311.251.261.26-37,074
Nov 21, 20241.351.371.211.261.26-3.82%79,101
Nov 20, 20241.261.371.211.311.315.65%69,783
Nov 19, 20241.301.301.201.241.24-4.62%106,497
Nov 18, 20241.311.401.281.301.30-5.11%74,366
Nov 15, 20241.331.531.331.371.37-8.67%183,143
Nov 14, 20241.271.601.261.501.5017.19%1,064,694
Nov 13, 20241.231.361.021.281.28-3.76%1,341,651
Nov 12, 20241.471.501.181.331.3346.31%31,299,233
Nov 11, 20240.950.950.850.910.913.25%2,570,191
Nov 8, 20240.880.950.880.880.88-5.23%18,473
Nov 7, 20240.900.930.840.930.931.70%60,781
Nov 6, 20240.990.990.870.910.91-2.90%12,535
Nov 5, 20240.910.970.910.940.940.09%10,893
Nov 4, 20241.031.030.910.940.94-6.00%33,852
Nov 1, 20241.021.060.981.001.00-3.85%18,919
Oct 31, 20241.071.171.011.041.04-2.80%49,436
Oct 30, 20241.031.101.001.071.072.88%42,125
Oct 29, 20241.131.131.031.041.04-5.45%29,151
Oct 28, 20241.101.110.971.101.102.80%81,676
Oct 25, 20241.181.251.061.071.07-12.30%60,989
Oct 24, 20241.191.311.171.221.22-3.94%39,243
Oct 23, 20241.181.411.101.271.27-5.22%202,757
Oct 22, 20241.501.621.181.341.34-2.19%1,841,113
Oct 21, 20241.141.441.101.371.3722.32%3,888,356
Oct 18, 20241.101.121.051.121.120.90%4,354
Oct 17, 20241.111.111.111.111.11-3,202
Oct 16, 20241.081.130.951.111.1116.84%27,050
Oct 15, 20240.961.090.920.950.95-5.38%14,606
Oct 14, 20241.011.030.991.001.00-2.52%17,784
Oct 11, 20241.051.091.021.031.03-17,659
Oct 10, 20241.071.091.031.031.03-3.74%12,846
Oct 9, 20241.031.101.031.071.07-2.73%5,481
Oct 8, 20241.161.161.031.101.10-5.98%18,247
Oct 7, 20241.071.191.051.171.1711.43%22,697
Oct 4, 20241.101.131.051.051.05-9.01%6,678
Oct 3, 20241.041.171.041.151.1512.04%13,933
Oct 2, 20241.071.091.031.031.03-3.29%2,023
Oct 1, 20241.071.081.021.071.07-0.47%3,276
Sep 30, 20241.081.081.021.071.07-0.93%4,521
Sep 27, 20241.111.111.061.081.08-3.57%4,262
Sep 26, 20241.101.121.051.121.124.67%4,620