XBP Europe Holdings, Inc. (XBP)
NASDAQ: XBP · Real-Time Price · USD
1.260
-0.120 (-8.70%)
At close: Mar 28, 2025, 4:00 PM
1.240
-0.020 (-1.59%)
After-hours: Mar 28, 2025, 5:48 PM EDT
XBP Europe Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 20, 2025 | 1.27 | 1.31 | 1.21 | 1.24 | 1.24 | -3.13% | 8,830 |
| Feb 19, 2025 | 1.32 | 1.35 | 1.25 | 1.28 | 1.28 | 0.79% | 15,327 |
| Feb 18, 2025 | 1.20 | 1.35 | 1.17 | 1.27 | 1.27 | 2.42% | 33,037 |
| Feb 14, 2025 | 1.26 | 1.32 | 1.17 | 1.24 | 1.24 | -6.77% | 29,186 |
| Feb 13, 2025 | 1.27 | 1.37 | 1.18 | 1.33 | 1.33 | 7.26% | 36,756 |
| Feb 12, 2025 | 1.17 | 1.27 | 1.12 | 1.24 | 1.24 | - | 67,635 |
| Feb 11, 2025 | 1.07 | 1.24 | 1.06 | 1.24 | 1.24 | 19.81% | 68,300 |
| Feb 10, 2025 | 1.04 | 1.05 | 1.02 | 1.04 | 1.04 | -2.36% | 3,093 |
| Feb 7, 2025 | 1.00 | 1.06 | 0.99 | 1.06 | 1.06 | 6.00% | 23,015 |
| Feb 6, 2025 | 1.04 | 1.04 | 0.99 | 1.00 | 1.00 | - | 19,252 |
| Feb 5, 2025 | 0.99 | 1.00 | 0.97 | 1.00 | 1.00 | -0.99% | 14,171 |
| Feb 4, 2025 | 1.04 | 1.05 | 1.00 | 1.01 | 1.01 | -2.88% | 17,935 |
| Feb 3, 2025 | 1.05 | 1.05 | 1.03 | 1.04 | 1.04 | 0.97% | 3,318 |
| Jan 31, 2025 | 1.10 | 1.10 | 0.99 | 1.03 | 1.03 | 0.98% | 8,724 |
| Jan 30, 2025 | 1.04 | 1.06 | 1.00 | 1.02 | 1.02 | -1.92% | 13,500 |
| Jan 29, 2025 | 1.06 | 1.08 | 1.02 | 1.04 | 1.04 | 0.97% | 14,835 |
| Jan 28, 2025 | 1.09 | 1.09 | 0.99 | 1.03 | 1.03 | 0.98% | 11,750 |
| Jan 27, 2025 | 1.07 | 1.07 | 0.98 | 1.02 | 1.02 | -4.67% | 12,662 |
| Jan 24, 2025 | 1.03 | 1.10 | 1.03 | 1.07 | 1.07 | 0.94% | 4,787 |
| Jan 23, 2025 | 1.07 | 1.09 | 1.02 | 1.06 | 1.06 | 2.91% | 10,159 |
| Jan 22, 2025 | 1.10 | 1.10 | 1.01 | 1.03 | 1.03 | -5.68% | 24,787 |
| Jan 21, 2025 | 1.10 | 1.11 | 1.09 | 1.09 | 1.09 | -0.73% | 5,804 |
| Jan 17, 2025 | 1.11 | 1.17 | 1.05 | 1.10 | 1.10 | -7.56% | 39,759 |
| Jan 16, 2025 | 1.05 | 1.33 | 1.05 | 1.19 | 1.19 | 6.25% | 268,059 |