XBP Europe Holdings, Inc. (XBP)
NASDAQ: XBP · Real-Time Price · USD
0.9000
-0.0300 (-3.23%)
At close: Jun 27, 2025, 4:00 PM
0.9220
+0.0220 (2.44%)
After-hours: Jun 27, 2025, 6:46 PM EDT
XBP Europe Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2025 | 1.13 | 1.17 | 1.06 | 1.11 | 1.11 | -1.42% | 14,553 |
| May 6, 2025 | 1.15 | 1.20 | 1.10 | 1.13 | 1.13 | -4.24% | 55,053 |
| May 5, 2025 | 1.14 | 1.18 | 1.12 | 1.18 | 1.18 | 2.08% | 9,314 |
| May 2, 2025 | 1.24 | 1.30 | 1.05 | 1.16 | 1.16 | -3.67% | 51,086 |
| May 1, 2025 | 1.13 | 1.46 | 1.07 | 1.20 | 1.20 | 6.19% | 417,900 |
| Apr 30, 2025 | 1.20 | 1.20 | 1.13 | 1.13 | 1.13 | 1.80% | 6,253 |
| Apr 29, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -5.93% | 1,169 |
| Apr 28, 2025 | 1.24 | 1.24 | 1.11 | 1.18 | 1.18 | -4.07% | 1,677 |
| Apr 25, 2025 | 1.12 | 1.23 | 1.12 | 1.23 | 1.23 | -2.38% | 4,756 |
| Apr 24, 2025 | 1.14 | 1.26 | 1.13 | 1.26 | 1.26 | 10.53% | 17,219 |
| Apr 23, 2025 | 1.10 | 1.15 | 1.06 | 1.14 | 1.14 | -0.87% | 8,094 |
| Apr 22, 2025 | 1.05 | 1.15 | 1.04 | 1.15 | 1.15 | 8.49% | 3,766 |
| Apr 21, 2025 | 1.05 | 1.10 | 1.00 | 1.06 | 1.06 | 0.47% | 7,783 |
| Apr 17, 2025 | 1.09 | 1.13 | 1.06 | 1.06 | 1.06 | -2.31% | 3,417 |
| Apr 16, 2025 | 1.05 | 1.16 | 1.05 | 1.08 | 1.08 | 2.86% | 8,603 |