Skip to main content

XBP Europe Holdings, Inc. - Common Stock (NQ: XBP )

1.350 -0.120 (-8.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 1.450 1.450 1.280 1.350 55,433 -0.12(-8.16%)
Jul 18, 2024 1.500 1.522 1.451 1.470 21,489 -0.03(-2.00%)
Jul 17, 2024 1.540 1.582 1.450 1.500 26,408 -0.10(-6.25%)
Jul 16, 2024 1.570 1.625 1.558 1.600 29,582 +0.06(+3.90%)
Jul 15, 2024 1.620 1.680 1.540 1.540 37,331 -0.08(-4.94%)
Jul 12, 2024 1.430 1.650 1.430 1.620 54,328 +0.14(+9.46%)
Jul 11, 2024 1.420 1.570 1.417 1.480 27,402 +0.07(+4.96%)
Jul 10, 2024 1.440 1.450 1.360 1.410 13,096 -0.05(-3.42%)
Jul 09, 2024 1.370 1.543 1.370 1.460 35,499 +0.12(+8.96%)
Jul 08, 2024 1.490 1.590 1.310 1.340 44,754 -0.16(-10.67%)
Jul 05, 2024 1.550 1.590 1.470 1.500 63,415 -0.07(-4.46%)
Jul 03, 2024 1.690 1.800 1.570 1.570 49,658 -0.14(-8.19%)
Jul 02, 2024 1.760 1.860 1.710 1.710 76,547 -0.18(-9.52%)
Jul 01, 2024 1.820 1.960 1.600 1.890 251,039 +0.14(+8.00%)
Jun 28, 2024 1.850 1.850 1.470 1.750 877,028 -0.18(-9.33%)
Jun 27, 2024 1.200 2.270 1.180 1.930 10,287,261 +0.73(+60.83%)
Jun 26, 2024 1.200 1.370 1.200 1.200 90,502 -0.01(-0.83%)
Jun 25, 2024 1.200 1.250 1.160 1.210 42,574 +0.01(+0.83%)
Jun 24, 2024 1.200 1.245 1.110 1.200 39,790 -0.03(-2.44%)
Jun 21, 2024 1.150 1.370 1.140 1.230 58,343 +0.08(+6.96%)
Jun 20, 2024 1.200 1.200 1.090 1.150 39,676 -0.04(-3.36%)
Jun 18, 2024 1.190 1.320 1.180 1.190 22,781 -0.02(-1.65%)
Jun 17, 2024 1.250 1.286 1.150 1.210 20,109 -0.02(-1.63%)
Jun 14, 2024 1.330 1.368 1.220 1.230 29,073 -0.10(-7.52%)
Jun 13, 2024 1.380 1.440 1.280 1.330 69,134 -0.05(-3.62%)
Jun 12, 2024 1.250 1.390 1.240 1.380 48,141 +0.10(+7.81%)
Jun 11, 2024 1.140 1.333 1.140 1.280 32,304 +0.11(+9.40%)
Jun 10, 2024 1.140 1.350 1.130 1.170 121,873 +0.00(+0.00%)
Jun 07, 2024 1.240 1.370 1.091 1.170 90,492 -0.11(-8.59%)
Jun 06, 2024 1.340 1.550 1.210 1.280 140,574 -0.04(-3.03%)
Jun 05, 2024 1.510 1.605 1.240 1.320 280,628 -0.31(-19.27%)
Jun 04, 2024 1.530 1.650 1.530 1.635 28,837 +0.05(+3.48%)
Jun 03, 2024 1.640 1.690 1.560 1.580 38,542 -0.05(-3.07%)
May 31, 2024 1.630 1.690 1.610 1.630 19,979 -0.08(-4.68%)
May 30, 2024 1.750 1.810 1.700 1.710 21,343 -0.04(-2.29%)
May 29, 2024 1.850 1.880 1.740 1.750 16,254 -0.06(-3.31%)
May 28, 2024 1.810 1.840 1.740 1.810 13,100 +0.00(+0.00%)
May 24, 2024 1.885 1.950 1.700 1.810 21,866 -0.05(-2.69%)
May 23, 2024 2.090 2.178 1.850 1.860 36,230 -0.19(-9.27%)
May 22, 2024 2.230 2.230 2.050 2.050 27,668 -0.18(-8.07%)
May 21, 2024 2.430 2.530 2.230 2.230 39,790 -0.29(-11.51%)
May 20, 2024 2.500 2.620 2.440 2.520 29,450 -0.01(-0.40%)
May 17, 2024 3.110 3.117 2.500 2.530 76,071 -0.64(-20.19%)
May 16, 2024 3.250 3.320 3.150 3.170 42,204 -0.12(-3.65%)
May 15, 2024 3.380 3.430 3.200 3.290 118,507 -0.06(-1.79%)
May 14, 2024 3.450 3.480 3.100 3.350 198,140 -0.11(-3.18%)
May 13, 2024 3.550 3.650 3.310 3.460 189,341 -0.38(-9.90%)
May 10, 2024 3.360 3.840 3.311 3.840 482,393 +0.38(+10.98%)
May 09, 2024 3.260 3.760 3.190 3.460 985,765 +0.29(+9.15%)
May 08, 2024 3.270 3.270 2.860 3.170 325,816 -0.13(-3.94%)
May 07, 2024 3.390 3.420 2.850 3.300 1,353,719 -0.20(-5.71%)
May 06, 2024 4.320 4.330 3.100 3.500 55,690,064 +1.38(+65.09%)
May 03, 2024 2.230 2.330 1.850 2.120 2,081,863 -0.06(-2.75%)
May 02, 2024 1.410 2.580 1.350 2.180 18,762,120 +0.87(+66.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.