Skip to main content
XBP Europe Holdings, Inc. (XBP)
NASDAQ: XBP · Real-Time Price · USD
1.310
+0.070 (5.65%)
At close: Nov 20, 2024, 4:00 PM
1.270
-0.040 (-3.05%)
After-hours: Nov 20, 2024, 7:09 PM EST

XBP Europe Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 25, 20241.031.091.011.071.073.88%16,543
Sep 24, 20241.011.131.011.031.03-2.83%6,104
Sep 23, 20241.071.071.051.061.06-7.02%4,416
Sep 20, 20241.101.151.061.141.144.59%7,912
Sep 19, 20241.101.151.091.091.09-2,425
Sep 18, 20241.101.111.091.091.09-6,220
Sep 17, 20241.141.171.081.091.09-5.22%7,871
Sep 16, 20241.201.201.141.151.15-3.36%8,333
Sep 13, 20241.161.201.151.191.19-1.65%14,317
Sep 12, 20241.181.221.161.211.210.83%9,113
Sep 11, 20241.231.231.151.201.20-1.64%7,644
Sep 10, 20241.201.221.171.221.223.39%5,231
Sep 9, 20241.201.211.161.181.18-5.60%8,618
Sep 6, 20241.211.251.211.251.25-0.79%4,300
Sep 5, 20241.221.261.221.261.263.28%7,224
Sep 4, 20241.231.241.151.221.222.52%11,483
Sep 3, 20241.171.221.161.191.19-4.80%9,016
Aug 30, 20241.201.271.171.251.25-9,947
Aug 29, 20241.291.301.211.251.251.79%25,825
Aug 28, 20241.201.231.161.231.230.66%10,632
Aug 27, 20241.221.221.201.221.220.83%1,678
Aug 26, 20241.231.301.061.211.21-2.42%24,916
Aug 23, 20241.201.271.201.241.24-12,972
Aug 22, 20241.211.311.211.241.24-0.40%18,905
Aug 21, 20241.251.261.201.251.250.40%5,532
Aug 20, 20241.241.261.201.241.24-1.51%8,023
Aug 19, 20241.211.261.191.261.262.36%14,312
Aug 16, 20241.211.301.211.231.231.65%5,456
Aug 15, 20241.241.281.181.211.21-4.72%48,772
Aug 14, 20241.281.281.251.271.275.57%8,906
Aug 13, 20241.211.251.181.201.20-0.58%13,632
Aug 12, 20241.231.281.201.211.21-5.47%12,295
Aug 9, 20241.311.311.211.281.28-4,602
Aug 8, 20241.311.351.271.281.28-2.29%21,360
Aug 7, 20241.281.341.281.311.316.50%17,101
Aug 6, 20241.201.261.201.231.230.82%12,039
Aug 5, 20241.211.291.211.221.22-6.87%16,227
Aug 2, 20241.281.361.281.311.31-6.43%57,159
Aug 1, 20241.421.531.341.401.401.45%35,086
Jul 31, 20241.351.401.321.381.38-48,464
Jul 30, 20241.371.381.301.381.38-2.13%27,052
Jul 29, 20241.421.451.301.411.414.44%32,019
Jul 26, 20241.391.451.321.351.35-2.17%72,411
Jul 25, 20241.501.891.381.381.38-8.00%475,701
Jul 24, 20241.371.501.341.501.504.17%48,063
Jul 23, 20241.461.471.361.441.445.88%75,007
Jul 22, 20241.341.471.321.361.360.74%24,953
Jul 19, 20241.451.451.281.351.35-8.16%55,433
Jul 18, 20241.501.521.451.471.47-2.00%21,489
Jul 17, 20241.541.581.451.501.50-6.25%26,418
Jul 16, 20241.571.631.561.601.603.90%29,582
Jul 15, 20241.621.681.541.541.54-4.94%37,331
Jul 12, 20241.431.651.431.621.629.46%54,328
Jul 11, 20241.421.571.421.481.484.96%27,404
Jul 10, 20241.441.451.361.411.41-3.42%13,100
Jul 9, 20241.371.541.371.461.468.96%35,759
Jul 8, 20241.491.591.311.341.34-10.67%44,754
Jul 5, 20241.551.591.471.501.50-4.46%63,415
Jul 3, 20241.691.801.571.571.57-8.19%49,658
Jul 2, 20241.761.861.711.711.71-9.52%76,749