Dark

XBP
XBP Europe Holdings, Inc. Common Stock
stock NASDAQ

At Close

Jul 2, 2025 3:59:30 PM EDT

0.9125USD+1.378%(+0.0124)26,475

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Jul 2, 2025 8:41:30 AM EDT

0.9119USD+1.311%(+0.0118)807

After-hours

Jul 2, 2025 4:42:30 PM EDT

0.9250USD+1.370%(+0.0125)302

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-02	0.8891	0.9299	0.8888	0.9125	+1.378%	26,475	0.000%
2025-07-01	0.9120	0.9120	0.8355	0.9001	-3.205%	44,193	+1.378%
2025-06-30	0.9000	0.9499	0.8625	0.9299	+3.322%	135,390	-1.871%
2025-06-27	0.9200	0.9499	0.9000	0.9000	-3.226%	89,417	+1.389%
2025-06-26	1.0600	1.1100	0.9214	0.9300	-13.889%	223,274	-1.882%
2025-06-25	1.0300	1.1299	1.0138	1.0800	+8.000%	226,952	-15.509%
2025-06-24	0.9810	1.0300	0.9650	1.0000	+2.987%	151,705	-8.750%
2025-06-23	0.9787	1.0099	0.9340	0.9710	+1.146%	64,478	-6.025%
2025-06-20	0.9800	1.0477	0.9508	0.9600	-4.000%	108,868	-4.948%
2025-06-18	1.0000	1.0400	0.9612	1.0000	0.000%	101,787	-8.750%
2025-06-17	1.0100	1.0100	0.9201	1.0000	+2.041%	29,375	-8.750%
2025-06-16	0.9795	1.0000	0.9400	0.9800	-1.010%	26,677	-6.888%
2025-06-13	0.9640	1.0000	0.9600	0.9900	+1.020%	22,237	-7.828%
2025-06-12	0.9700	1.0400	0.9600	0.9800	-2.000%	35,791	-6.888%
2025-06-11	0.9991	1.0200	0.9520	1.0000	+0.361%	71,617	-8.750%
2025-06-10	1.0000	1.0200	0.9500	0.9964	+4.259%	77,093	-8.420%
2025-06-09	0.9789	0.9900	0.9000	0.9557	-5.376%	261,876	-4.520%
2025-06-06	1.0000	1.0200	0.9802	1.0100	-0.980%	33,444	-9.653%
2025-06-05	1.0100	1.0400	0.9700	1.0200	+0.990%	126,632	-10.539%
2025-06-04	1.0464	1.0499	0.9911	1.0100	+1.000%	32,662	-9.653%
2025-06-03	1.0000	1.0899	1.0000	1.0000	-5.660%	34,957	-8.750%
2025-06-02	1.0100	1.0900	1.0100	1.0600	+3.043%	38,364	-13.915%
2025-05-30	1.0100	1.0300	1.0048	1.0287	+0.863%	11,609	-11.296%
2025-05-29	1.0700	1.0700	1.0100	1.0199	-2.867%	19,731	-10.530%
2025-05-28	1.0512	1.1340	1.0145	1.0500	+0.962%	72,675	-13.095%
2025-05-27	1.0900	1.0927	1.0000	1.0400	-3.704%	37,486	-12.260%
2025-05-23	1.1200	1.1689	1.0400	1.0800	-2.076%	40,223	-15.509%
2025-05-22	1.0576	1.1611	1.0406	1.1029	+4.047%	56,182	-17.264%
2025-05-21	1.0650	1.0899	1.0400	1.0600	-2.752%	7,659	-13.915%
2025-05-20	1.0600	1.1000	1.0500	1.0900	-0.855%	30,848	-16.284%
2025-05-19	1.1000	1.1299	1.0700	1.0994	-3.595%	29,984	-17.000%
2025-05-16	1.1000	1.1700	1.1000	1.1404	-2.530%	10,978	-19.984%
2025-05-15	1.1600	1.2100	1.0602	1.1700	+0.862%	23,816	-22.009%
2025-05-14	1.1400	1.2000	1.1400	1.1600	-1.695%	19,012	-21.336%
2025-05-13	1.2200	1.2200	1.1404	1.1800	0.000%	18,462	-22.669%
2025-05-12	1.1850	1.2100	1.0900	1.1800	+1.724%	99,952	-22.669%
2025-05-09	1.1000	1.2089	1.0900	1.1600	+5.455%	51,829	-21.336%
2025-05-08	1.1175	1.1700	1.0800	1.1000	-1.239%	41,315	-17.045%
2025-05-07	1.1300	1.1727	1.0600	1.1138	-1.434%	14,553	-18.073%
2025-05-06	1.1533	1.2000	1.1000	1.1300	-4.229%	55,053	-19.248%
2025-05-05	1.1400	1.1800	1.1199	1.1799	+2.059%	9,314	-22.663%
2025-05-02	1.2400	1.3000	1.0500	1.1561	-3.658%	51,086	-21.071%
2025-05-01	1.1300	1.4600	1.0700	1.2000	+6.195%	417,900	-23.958%
2025-04-30	1.2000	1.2000	1.1300	1.1300	+1.793%	6,253	-19.248%
2025-04-29	1.1100	1.1101	1.1100	1.1101	-5.924%	1,169	-17.800%
2025-04-28	1.2400	1.2400	1.1132	1.1800	-4.065%	1,677	-22.669%
2025-04-25	1.1150	1.2300	1.1150	1.2300	-2.381%	4,756	-25.813%
2025-04-24	1.1400	1.2600	1.1300	1.2600	+10.526%	17,219	-27.579%
2025-04-23	1.1028	1.1500	1.0600	1.1400	-0.870%	8,094	-19.956%
2025-04-22	1.0500	1.1500	1.0416	1.1500	+8.480%	3,766	-20.652%
2025-04-21	1.0500	1.1000	1.0000	1.0601	+0.483%	7,783	-13.923%
2025-04-17	1.0900	1.1299	1.0550	1.0550	-2.315%	3,417	-13.507%
2025-04-16	1.0500	1.1600	1.0500	1.0800	+2.857%	8,603	-15.509%
2025-04-15	1.0100	1.1413	1.0100	1.0500	+0.962%	4,578	-13.095%
2025-04-14	1.0100	1.0400	1.0100	1.0400	+0.144%	2,513	-12.260%
2025-04-11	1.0200	1.0890	1.0100	1.0385	-0.144%	3,416	-12.133%
2025-04-10	1.1000	1.1000	1.0400	1.0400	-5.446%	2,739	-12.260%
2025-04-09	1.0000	1.1000	0.9900	1.0999	+5.760%	3,324	-17.038%
2025-04-08	1.1436	1.1436	1.0400	1.0400	-5.455%	3,965	-12.260%
2025-04-07	1.1112	1.1390	1.0000	1.1000	+1.852%	14,879	-17.045%
2025-04-04	1.1000	1.1300	1.0500	1.0800	-1.818%	4,154	-15.509%
2025-04-03	1.2600	1.2600	1.1000	1.1000	-17.910%	38,222	-17.045%
2025-04-02	1.3600	1.3900	1.2400	1.3400	-4.286%	80,979	-31.903%
2025-04-01	1.3700	1.4000	1.1700	1.4000	+2.941%	54,129	-34.821%
2025-03-31	1.2700	1.3624	1.1900	1.3600	+7.937%	22,040	-32.904%
2025-03-28	1.3200	1.3200	1.2400	1.2600	-8.696%	10,292	-27.579%
2025-03-27	1.2700	1.3800	1.2000	1.3800	+6.977%	19,985	-33.877%
2025-03-26	1.2347	1.3100	1.2101	1.2900	+5.738%	2,985	-29.264%
2025-03-25	1.2700	1.3000	1.2100	1.2200	-3.175%	27,587	-25.205%
2025-03-24	1.3500	1.3500	1.2400	1.2600	-8.029%	11,653	-27.579%
2025-03-21	1.2100	1.3900	1.1700	1.3700	+12.295%	20,416	-33.394%
2025-03-20	1.2100	1.3200	1.2000	1.2200	+0.826%	14,896	-25.205%
2025-03-19	1.2707	1.2800	1.2100	1.2100	-5.469%	11,249	-24.587%
2025-03-18	1.1500	1.4200	1.1400	1.2800	+8.475%	76,255	-28.711%
2025-03-17	1.1800	1.2400	1.1000	1.1800	+6.306%	20,282	-22.669%
2025-03-14	0.9900	1.1500	0.9500	1.1100	+16.941%	39,766	-17.793%
2025-03-13	1.1000	1.1000	0.9206	0.9492	-12.917%	72,146	-3.866%
2025-03-12	1.1500	1.1500	1.0600	1.0900	0.000%	13,505	-16.284%
2025-03-11	1.1400	1.1605	1.0401	1.0900	-5.217%	24,879	-16.284%
2025-03-10	1.2116	1.2900	1.1500	1.1500	-4.167%	21,716	-20.652%
2025-03-07	1.2500	1.2500	1.1400	1.2000	-5.512%	33,643	-23.958%
2025-03-06	1.4100	1.4165	1.2600	1.2700	-9.286%	44,192	-28.150%
2025-03-05	1.3000	1.4500	1.2700	1.4000	+6.870%	256,994	-34.821%
2025-03-04	1.1800	1.7400	1.0300	1.3100	+18.018%	3,341,161	-30.344%
2025-03-03	1.1264	1.1800	1.1100	1.1100	-2.632%	5,918	-17.793%
2025-02-28	1.1700	1.1700	1.1300	1.1400	-3.390%	3,816	-19.956%
2025-02-27	1.2100	1.2200	1.1300	1.1800	-4.065%	6,887	-22.669%
2025-02-26	1.2500	1.2500	1.1700	1.2300	+1.661%	3,232	-25.813%
2025-02-25	1.1700	1.2250	1.1700	1.2099	+0.825%	5,114	-24.581%
2025-02-24	1.2800	1.2800	1.1701	1.2000	-4.958%	9,985	-23.958%
2025-02-21	1.2400	1.3100	1.2366	1.2626	+1.823%	6,653	-27.728%
2025-02-20	1.2700	1.3100	1.2100	1.2400	-3.125%	8,830	-26.411%
2025-02-19	1.3200	1.3502	1.2508	1.2800	+0.787%	15,327	-28.711%
2025-02-18	1.2000	1.3500	1.1700	1.2700	+2.419%	33,037	-28.150%
2025-02-14	1.2600	1.3213	1.1700	1.2400	-6.767%	29,186	-26.411%
2025-02-13	1.2700	1.3700	1.1799	1.3300	+7.258%	36,756	-31.391%
2025-02-12	1.1700	1.2700	1.1200	1.2400	0.000%	67,635	-26.411%
2025-02-11	1.0700	1.2400	1.0638	1.2400	+19.807%	68,300	-26.411%
2025-02-10	1.0400	1.0500	1.0200	1.0350	-2.358%	3,093	-11.836%
2025-02-07	1.0000	1.0600	0.9872	1.0600	+6.000%	23,015	-13.915%
2025-02-06	1.0400	1.0400	0.9900	1.0000	0.000%	19,252	-8.750%
2025-02-05	0.9900	1.0000	0.9700	1.0000	-0.990%	14,054	-8.750%
2025-02-04	1.0400	1.0500	0.9990	1.0100	-2.885%	17,935	-9.653%
2025-02-03	1.0500	1.0500	1.0291	1.0400	+0.971%	3,318	-12.260%
2025-01-31	1.1000	1.1000	0.9864	1.0300	+0.980%	8,724	-11.408%
2025-01-30	1.0400	1.0600	1.0000	1.0200	-1.923%	13,500	-10.539%
2025-01-29	1.0600	1.0798	1.0200	1.0400	+0.971%	14,835	-12.260%
2025-01-28	1.0900	1.0900	0.9923	1.0300	+0.941%	11,750	-11.408%
2025-01-27	1.0700	1.0700	0.9766	1.0204	-4.636%	12,662	-10.574%
2025-01-24	1.0300	1.1000	1.0300	1.0700	+0.943%	4,787	-14.720%
2025-01-23	1.0700	1.0900	1.0200	1.0600	+2.913%	10,159	-13.915%
2025-01-22	1.1000	1.1000	1.0100	1.0300	-5.678%	24,787	-11.408%
2025-01-21	1.1000	1.1100	1.0900	1.0920	-0.727%	5,804	-16.438%
2025-01-17	1.1100	1.1684	1.0500	1.1000	-7.563%	39,759	-17.045%
2025-01-16	1.0488	1.3300	1.0488	1.1900	+6.250%	268,059	-23.319%
2025-01-15	1.0500	1.1200	0.9800	1.1200	+7.692%	31,944	-18.527%
2025-01-14	0.9765	1.0900	0.9765	1.0400	+0.971%	29,390	-12.260%
2025-01-13	1.0700	1.0700	0.9640	1.0300	-1.905%	37,692	-11.408%
2025-01-10	1.0900	1.1000	1.0361	1.0500	-3.670%	6,405	-13.095%
2025-01-08	1.0400	1.1000	1.0400	1.0900	0.000%	19,913	-16.284%
2025-01-07	1.2000	1.2000	1.0900	1.0900	-2.679%	20,858	-16.284%
2025-01-06	1.1100	1.2300	1.0900	1.1200	+2.752%	29,605	-18.527%
2025-01-03	1.0600	1.1592	1.0400	1.0900	+2.830%	29,593	-16.284%
2025-01-02	1.0700	1.1500	1.0400	1.0600	-2.752%	12,897	-13.915%
2024-12-31	1.2200	1.2200	0.9801	1.0900	-6.838%	47,436	-16.284%
2024-12-30	1.1300	1.1700	1.0400	1.1700	+5.405%	49,497	-22.009%
2024-12-27	1.1700	1.1700	1.0490	1.1100	-3.478%	60,047	-17.793%
2024-12-26	0.9700	1.3855	0.9700	1.1500	+13.861%	264,847	-20.652%
2024-12-24	1.0700	1.0700	0.9400	1.0100	-1.942%	41,031	-9.653%
2024-12-23	1.0300	1.0824	0.9900	1.0300	-2.830%	36,792	-11.408%
2024-12-20	1.0100	1.1200	0.9900	1.0600	0.000%	109,976	-13.915%
2024-12-19	0.8400	1.8800	0.7900	1.0600	+4.950%	3,061,038	-13.915%
2024-12-18	1.0500	1.1000	1.0001	1.0100	-2.885%	11,631	-9.653%
2024-12-17	1.0800	1.1591	1.0200	1.0400	-2.804%	25,789	-12.260%
2024-12-16	1.1200	1.1500	1.0600	1.0700	-1.835%	17,632	-14.720%
2024-12-13	1.1137	1.1305	1.0600	1.0900	+1.869%	13,000	-16.284%
2024-12-12	1.1500	1.2100	1.0700	1.0700	-7.759%	72,513	-14.720%
2024-12-11	1.1300	1.1600	1.0300	1.1600	0.000%	16,982	-21.336%
2024-12-10	1.1800	1.2400	1.1400	1.1600	-0.855%	13,658	-21.336%
2024-12-09	1.2400	1.2900	1.1500	1.1700	-0.847%	32,834	-22.009%
2024-12-06	1.1500	1.2300	1.1320	1.1800	+3.509%	22,004	-22.669%
2024-12-05	1.1300	1.2100	1.1300	1.1400	+0.885%	15,929	-19.956%
2024-12-04	1.1500	1.2000	1.1300	1.1300	-1.739%	26,223	-19.248%
2024-12-03	1.1600	1.2299	1.1100	1.1500	+4.545%	17,658	-20.652%
2024-12-02	1.1100	1.1400	1.0800	1.1000	-3.509%	33,947	-17.045%
2024-11-29	1.0400	1.1700	1.0400	1.1400	+5.556%	10,765	-19.956%
2024-11-27	1.0800	1.1200	1.0372	1.0800	-0.917%	21,065	-15.509%
2024-11-26	1.0800	1.1000	1.0200	1.0900	-2.679%	43,058	-16.284%
2024-11-25	1.2600	1.3000	1.1200	1.1200	-11.111%	57,803	-18.527%
2024-11-22	1.3000	1.3100	1.2500	1.2600	0.000%	37,074	-27.579%
2024-11-21	1.3500	1.3700	1.2101	1.2600	-3.817%	79,101	-27.579%
2024-11-20	1.2600	1.3700	1.2101	1.3100	+5.645%	69,783	-30.344%
2024-11-19	1.3000	1.3000	1.2000	1.2400	-4.615%	106,497	-26.411%
2024-11-18	1.3100	1.4000	1.2800	1.3000	-5.109%	74,366	-29.808%
2024-11-15	1.3300	1.5300	1.3300	1.3700	-8.667%	183,143	-33.394%
2024-11-14	1.2700	1.6000	1.2600	1.5000	+17.188%	1,064,694	-39.167%
2024-11-13	1.2300	1.3600	1.0200	1.2800	-3.759%	1,341,651	-28.711%
2024-11-12	1.4700	1.5000	1.1800	1.3300	+46.315%	31,299,018	-31.391%
2024-11-11	0.9460	0.9500	0.8520	0.9090	+3.249%	2,570,191	+0.385%
2024-11-08	0.8803	0.9456	0.8803	0.8804	-5.231%	18,473	+3.646%
2024-11-07	0.9000	0.9318	0.8444	0.9290	+1.697%	60,781	-1.776%
2024-11-06	0.9870	0.9871	0.8709	0.9135	-2.902%	12,535	-0.109%
2024-11-05	0.9100	0.9700	0.9100	0.9408	+0.085%	10,893	-3.008%
2024-11-04	1.0343	1.0343	0.9101	0.9400	-6.000%	33,852	-2.926%
2024-11-01	1.0200	1.0565	0.9800	1.0000	-3.846%	18,919	-8.750%
2024-10-31	1.0700	1.1699	1.0100	1.0400	-2.804%	49,436	-12.260%
2024-10-30	1.0300	1.1000	0.9951	1.0700	+2.885%	42,125	-14.720%
2024-10-29	1.1300	1.1300	1.0300	1.0400	-5.455%	29,151	-12.260%
2024-10-28	1.1000	1.1100	0.9710	1.1000	+2.804%	81,676	-17.045%
2024-10-25	1.1800	1.2500	1.0600	1.0700	-12.295%	60,989	-14.720%
2024-10-24	1.1900	1.3120	1.1700	1.2200	-3.937%	39,243	-25.205%
2024-10-23	1.1800	1.4100	1.0991	1.2700	-5.224%	202,757	-28.150%
2024-10-22	1.5000	1.6200	1.1800	1.3400	-2.190%	1,841,113	-31.903%
2024-10-21	1.1400	1.4400	1.1000	1.3700	+22.321%	3,888,356	-33.394%
2024-10-18	1.1000	1.1200	1.0526	1.1200	+0.901%	4,354	-18.527%
2024-10-17	1.1100	1.1100	1.1100	1.1100	0.000%	3,202	-17.793%
2024-10-16	1.0800	1.1300	0.9525	1.1100	+16.842%	27,050	-17.793%
2024-10-15	0.9600	1.0900	0.9220	0.9500	-5.407%	14,606	-3.947%
2024-10-14	1.0057	1.0300	0.9910	1.0043	-2.495%	17,784	-9.141%
2024-10-11	1.0500	1.0942	1.0200	1.0300	0.000%	17,659	-11.408%
2024-10-10	1.0700	1.0900	1.0300	1.0300	-3.738%	12,846	-11.408%
2024-10-09	1.0302	1.1000	1.0302	1.0700	-2.718%	5,481	-14.720%
2024-10-08	1.1549	1.1600	1.0300	1.0999	-5.991%	18,247	-17.038%
2024-10-07	1.0700	1.1900	1.0500	1.1700	+11.418%	22,697	-22.009%
2024-10-04	1.1000	1.1270	1.0500	1.0501	-9.003%	6,678	-13.104%
2024-10-03	1.0383	1.1700	1.0367	1.1540	+12.039%	13,933	-20.927%
2024-10-02	1.0700	1.0900	1.0300	1.0300	-3.286%	2,023	-11.408%
2024-10-01	1.0700	1.0800	1.0200	1.0650	-0.467%	3,276	-14.319%
2024-09-30	1.0800	1.0807	1.0200	1.0700	-0.926%	4,521	-14.720%
2024-09-27	1.1100	1.1113	1.0600	1.0800	-3.571%	4,262	-15.509%
2024-09-26	1.1000	1.1200	1.0500	1.1200	+4.673%	4,620	-18.527%
2024-09-25	1.0300	1.0900	1.0100	1.0700	+3.883%	16,543	-14.720%
2024-09-24	1.0100	1.1300	1.0100	1.0300	-2.830%	6,104	-11.408%
2024-09-23	1.0700	1.0700	1.0500	1.0600	-7.018%	4,416	-13.915%
2024-09-20	1.1000	1.1500	1.0600	1.1400	+4.587%	7,912	-19.956%
2024-09-19	1.1000	1.1500	1.0900	1.0900	0.000%	2,425	-16.284%
2024-09-18	1.1000	1.1100	1.0900	1.0900	0.000%	6,220	-16.284%
2024-09-17	1.1400	1.1700	1.0800	1.0900	-5.217%	7,871	-16.284%
2024-09-16	1.2000	1.2000	1.1400	1.1500	-3.361%	8,333	-20.652%
2024-09-13	1.1600	1.1999	1.1500	1.1900	-1.653%	14,317	-23.319%
2024-09-12	1.1812	1.2200	1.1596	1.2100	+0.833%	9,113	-24.587%
2024-09-11	1.2300	1.2300	1.1501	1.2000	-1.639%	7,644	-23.958%
2024-09-10	1.2000	1.2200	1.1700	1.2200	+3.390%	5,231	-25.205%
2024-09-09	1.2000	1.2050	1.1600	1.1800	-5.600%	8,618	-22.669%
2024-09-06	1.2100	1.2500	1.2050	1.2500	-0.794%	4,300	-27.000%
2024-09-05	1.2200	1.2600	1.2200	1.2600	+3.279%	7,224	-27.579%
2024-09-04	1.2300	1.2400	1.1500	1.2200	+2.521%	11,553	-25.205%
2024-09-03	1.1700	1.2200	1.1600	1.1900	-4.800%	9,016	-23.319%
2024-08-30	1.2000	1.2700	1.1700	1.2500	0.000%	9,947	-27.000%
2024-08-29	1.2900	1.3000	1.2100	1.2500	+1.767%	25,825	-27.000%
2024-08-28	1.2000	1.2300	1.1617	1.2283	+0.680%	10,632	-25.710%
2024-08-27	1.2200	1.2200	1.1945	1.2200	+0.826%	1,678	-25.205%
2024-08-26	1.2300	1.2999	1.0600	1.2100	-2.419%	24,916	-24.587%
2024-08-23	1.2000	1.2700	1.2000	1.2400	0.000%	12,972	-26.411%
2024-08-22	1.2100	1.3080	1.2100	1.2400	-0.402%	18,905	-26.411%
2024-08-21	1.2500	1.2595	1.2000	1.2450	+0.403%	5,532	-26.707%
2024-08-20	1.2400	1.2600	1.2000	1.2400	-1.533%	8,023	-26.411%
2024-08-19	1.2100	1.2600	1.1936	1.2593	+2.382%	14,312	-27.539%
2024-08-16	1.2100	1.2998	1.2100	1.2300	+1.653%	5,456	-25.813%
2024-08-15	1.2400	1.2799	1.1800	1.2100	-4.709%	48,772	-24.587%
2024-08-14	1.2800	1.2800	1.2500	1.2698	+5.553%	8,906	-28.138%
2024-08-13	1.2100	1.2500	1.1800	1.2030	-0.579%	13,632	-24.148%
2024-08-12	1.2300	1.2800	1.2000	1.2100	-5.469%	12,295	-24.587%
2024-08-09	1.3100	1.3100	1.2116	1.2800	0.000%	4,602	-28.711%
2024-08-08	1.3100	1.3500	1.2700	1.2800	-2.290%	21,360	-28.711%
2024-08-07	1.2800	1.3400	1.2800	1.3100	+6.504%	17,101	-30.344%
2024-08-06	1.2000	1.2610	1.2000	1.2300	+0.820%	12,039	-25.813%
2024-08-05	1.2100	1.2900	1.2100	1.2200	-6.870%	16,227	-25.205%
2024-08-02	1.2800	1.3600	1.2800	1.3100	-6.429%	57,159	-30.344%
2024-08-01	1.4165	1.5250	1.3400	1.4000	+1.449%	35,086	-34.821%
2024-07-31	1.3510	1.4000	1.3200	1.3800	0.000%	48,464	-33.877%
2024-07-30	1.3700	1.3800	1.3000	1.3800	-2.128%	27,052	-33.877%
2024-07-29	1.4200	1.4499	1.3000	1.4100	+4.444%	32,019	-35.284%
2024-07-26	1.3900	1.4500	1.3200	1.3500	-2.174%	72,411	-32.407%
2024-07-25	1.5000	1.8900	1.3800	1.3800	-8.000%	475,701	-33.877%
2024-07-24	1.3650	1.5000	1.3379	1.5000	+4.174%	48,063	-39.167%
2024-07-23	1.4584	1.4699	1.3600	1.4399	+5.875%	75,007	-36.628%
2024-07-22	1.3400	1.4699	1.3200	1.3600	+0.741%	24,953	-32.904%
2024-07-19	1.4500	1.4500	1.2795	1.3500	-8.163%	55,433	-32.407%
2024-07-18	1.5001	1.5218	1.4510	1.4700	-2.000%	21,489	-37.925%
2024-07-17	1.5400	1.5819	1.4500	1.5000	-6.250%	26,418	-39.167%
2024-07-16	1.5681	1.6247	1.5584	1.6000	+3.896%	29,582	-42.969%
2024-07-15	1.6200	1.6800	1.5400	1.5400	-4.938%	37,331	-40.747%
2024-07-12	1.4300	1.6500	1.4300	1.6200	+9.459%	54,328	-43.673%
2024-07-11	1.4200	1.5700	1.4167	1.4800	+4.965%	27,404	-38.345%
2024-07-10	1.4400	1.4499	1.3600	1.4100	-3.425%	13,100	-35.284%
2024-07-09	1.3700	1.5432	1.3700	1.4600	+8.955%	35,759	-37.500%
2024-07-08	1.4900	1.5900	1.3100	1.3400	-10.667%	44,754	-31.903%
2024-07-05	1.5500	1.5900	1.4700	1.5000	-4.459%	63,415	-39.167%
2024-07-03	1.6900	1.8000	1.5700	1.5700	-8.187%	49,658	-41.879%
2024-07-02	1.7600	1.8599	1.7100	1.7100	-9.524%	76,749	-46.637%
2024-07-01	1.8200	1.9600	1.6000	1.8900	+8.000%	251,423	-51.720%
2024-06-28	1.8500	1.8500	1.4700	1.7500	-9.326%	877,028	-47.857%
2024-06-27	1.2000	2.2700	1.1800	1.9300	+60.833%	10,326,195	-52.720%
2024-06-26	1.2000	1.3700	1.2000	1.2000	-0.826%	90,502	-23.958%
2024-06-25	1.2000	1.2500	1.1600	1.2100	+0.833%	42,574	-24.587%
2024-06-24	1.2000	1.2450	1.1100	1.2000	-2.439%	39,790	-23.958%
2024-06-21	1.1500	1.3700	1.1400	1.2300	+6.957%	58,343	-25.813%
2024-06-20	1.2000	1.2000	1.0901	1.1500	-3.361%	39,676	-20.652%
2024-06-18	1.1900	1.3200	1.1800	1.1900	-1.653%	22,781	-23.319%
2024-06-17	1.2500	1.2855	1.1500	1.2100	-1.626%	20,109	-24.587%
2024-06-14	1.3300	1.3680	1.2200	1.2300	-7.519%	29,073	-25.813%
2024-06-13	1.3800	1.4400	1.2801	1.3300	-3.623%	69,294	-31.391%
2024-06-12	1.2500	1.3900	1.2400	1.3800	+7.812%	48,141	-33.877%
2024-06-11	1.1400	1.3334	1.1400	1.2800	+9.402%	32,304	-28.711%
2024-06-10	1.1400	1.3500	1.1301	1.1700	0.000%	121,873	-22.009%
2024-06-07	1.2400	1.3700	1.0912	1.1700	-8.594%	90,492	-22.009%
2024-06-06	1.3400	1.5499	1.2100	1.2800	-3.030%	140,576	-28.711%
2024-06-05	1.5100	1.6050	1.2400	1.3200	-19.266%	280,628	-30.871%
2024-06-04	1.5300	1.6500	1.5300	1.6350	+3.481%	28,887	-44.190%
2024-06-03	1.6400	1.6900	1.5600	1.5800	-3.067%	38,542	-42.247%
2024-05-31	1.6300	1.6899	1.6100	1.6300	-4.678%	19,979	-44.018%
2024-05-30	1.7500	1.8100	1.7000	1.7100	-2.286%	21,343	-46.637%
2024-05-29	1.8500	1.8800	1.7400	1.7500	-3.315%	16,254	-47.857%
2024-05-28	1.8100	1.8400	1.7400	1.8100	0.000%	13,100	-49.586%
2024-05-24	1.8855	1.9500	1.7001	1.8100	-2.688%	21,866	-49.586%
2024-05-23	2.0900	2.1776	1.8500	1.8600	-9.268%	36,230	-50.941%
2024-05-22	2.2300	2.2300	2.0500	2.0500	-8.072%	27,674	-55.488%
2024-05-21	2.4300	2.5300	2.2300	2.2300	-11.508%	39,990	-59.081%
2024-05-20	2.5000	2.6200	2.4400	2.5200	-0.395%	29,451	-63.790%
2024-05-17	3.1100	3.1173	2.5000	2.5300	-20.189%	76,071	-63.933%
2024-05-16	3.2500	3.3200	3.1500	3.1700	-3.647%	43,709	-71.215%
2024-05-15	3.3800	3.4300	3.2000	3.2900	-1.791%	119,396	-72.264%
2024-05-14	3.4500	3.4800	3.1000	3.3500	-3.179%	198,192	-72.761%
2024-05-13	3.5500	3.6499	3.3101	3.4600	-9.896%	189,346	-73.627%
2024-05-10	3.3600	3.8400	3.3106	3.8400	+10.983%	482,393	-76.237%
2024-05-09	3.2600	3.7600	3.1900	3.4600	+9.148%	991,826	-73.627%
2024-05-08	3.2700	3.2700	2.8600	3.1700	-3.939%	331,157	-71.215%
2024-05-07	3.3900	3.4200	2.8500	3.3000	-5.714%	1,361,998	-72.348%
2024-05-06	4.3200	4.3300	3.1000	3.5000	+65.094%	55,727,268	-73.929%
2024-05-03	2.2300	2.3300	1.8500	2.1200	-2.752%	2,081,763	-56.958%
2024-05-02	1.4100	2.5800	1.3501	2.1800	+66.412%	18,820,620	-58.142%
2024-05-01	1.2700	1.4800	1.2100	1.3100	+0.769%	20,857	-30.344%
2024-04-30	1.4300	1.4300	1.2600	1.3000	-13.333%	13,642	-29.808%
2024-04-29	1.4300	1.5200	1.3300	1.5000	0.000%	26,121	-39.167%
2024-04-26	1.3150	1.9600	1.2815	1.5000	+19.048%	247,772	-39.167%
2024-04-25	1.2767	1.3500	1.2500	1.2600	+1.613%	5,302	-27.579%
2024-04-24	1.3100	1.3100	1.2000	1.2400	+2.666%	19,841	-26.411%
2024-04-23	1.2200	1.2800	1.2000	1.2078	-5.641%	6,617	-24.449%
2024-04-22	1.3800	1.3900	1.1400	1.2800	-13.514%	24,310	-28.711%
2024-04-19	1.4600	1.4900	1.4000	1.4800	+3.497%	5,411	-38.345%
2024-04-18	1.3600	1.4399	1.3230	1.4300	+4.380%	5,767	-36.189%
2024-04-17	1.4100	1.4900	1.2750	1.3700	-2.143%	6,731	-33.394%
2024-04-16	1.6100	1.6100	1.4000	1.4000	-13.043%	8,621	-34.821%
2024-04-15	1.8400	1.8400	1.6100	1.6100	0.000%	3,276	-43.323%
2024-04-12	1.8400	1.8400	1.5800	1.6100	-8.523%	6,848	-43.323%
2024-04-11	1.8300	1.8300	1.7600	1.7600	-5.376%	1,512	-48.153%
2024-04-10	1.8600	1.9950	1.6601	1.8600	-3.627%	10,079	-50.941%
2024-04-09	1.9400	2.1700	1.8250	1.9300	-2.525%	23,571	-52.720%
2024-04-08	1.9600	1.9800	1.9600	1.9800	-1.493%	1,543	-53.914%
2024-04-05	2.0900	2.0900	1.9320	2.0100	-0.995%	2,247	-54.602%
2024-04-04	2.0200	2.1000	2.0200	2.0302	+1.005%	6,573	-55.054%
2024-04-03	2.1000	2.1000	2.0000	2.0100	-2.427%	4,730	-54.602%
2024-04-02	2.1000	2.1050	1.9600	2.0600	-1.905%	7,995	-55.704%
2024-04-01	2.0800	2.1000	1.9900	2.1000	+1.942%	6,639	-56.548%
2024-03-28	2.1200	2.1741	2.0500	2.0600	-2.830%	2,038	-55.704%
2024-03-27	2.1600	2.1600	2.1100	2.1200	-2.752%	1,230	-56.958%
2024-03-26	2.0100	2.3500	2.0000	2.1800	+5.825%	4,519	-58.142%
2024-03-25	2.1300	2.1300	1.9200	2.0600	0.000%	13,584	-55.704%
2024-03-22	1.9900	2.1400	1.9900	2.0600	+0.488%	6,936	-55.704%
2024-03-21	2.0500	2.1900	2.0500	2.0500	0.000%	23,459	-55.488%
2024-03-20	2.0200	2.2400	2.0104	2.0500	+1.485%	16,657	-55.488%
2024-03-19	2.3000	2.3600	2.0100	2.0200	-13.675%	50,198	-54.827%
2024-03-18	2.7871	3.1781	2.3200	2.3400	-12.030%	28,924	-61.004%
2024-03-15	3.3200	3.6749	2.6600	2.6600	-20.359%	208,851	-65.695%
2024-03-14	3.0500	3.4000	2.9600	3.3400	+12.458%	27,056	-72.680%
2024-03-13	3.0500	3.2900	2.9700	2.9700	-6.013%	25,117	-69.276%
2024-03-12	3.2200	3.2400	2.7530	3.1600	-1.250%	33,963	-71.123%
2024-03-11	3.5700	3.6199	3.1089	3.2000	-11.602%	75,851	-71.484%
2024-03-08	2.2211	3.7000	2.0800	3.6200	+61.607%	178,835	-74.793%
2024-03-07	2.0900	2.3700	2.0400	2.2400	+4.186%	59,289	-59.263%
2024-03-06	2.0300	2.3899	2.0200	2.1500	+2.871%	61,055	-57.558%
2024-03-05	2.0600	2.1800	2.0000	2.0900	-1.415%	23,591	-56.340%
2024-03-04	2.0600	2.2000	1.8100	2.1200	+3.922%	55,829	-56.958%
2024-03-01	1.8187	2.0400	1.8187	2.0400	+0.493%	9,251	-55.270%
2024-02-29	2.0102	2.0300	1.9800	2.0300	+1.500%	6,913	-55.049%
2024-02-28	2.0100	2.0400	1.9300	2.0000	-0.498%	9,593	-54.375%
2024-02-27	1.9500	2.0900	1.9500	2.0100	+1.515%	27,043	-54.602%
2024-02-26	1.9900	2.1200	1.9200	1.9800	-1.000%	25,820	-53.914%
2024-02-23	1.9700	2.0500	1.9400	2.0000	-1.961%	22,809	-54.375%
2024-02-22	2.0900	2.2000	1.8916	2.0400	+2.000%	13,625	-55.270%
2024-02-21	2.1000	2.1200	1.9000	2.0000	-7.407%	14,802	-54.375%
2024-02-20	2.0764	2.1600	1.9215	2.1600	+4.348%	20,146	-57.755%
2024-02-16	2.1021	2.2100	2.0700	2.0700	-5.479%	8,054	-55.918%
2024-02-15	2.2096	2.3300	2.0601	2.1900	+1.860%	26,280	-58.333%
2024-02-14	2.2200	2.4700	2.1500	2.1500	-4.444%	40,677	-57.558%
2024-02-13	2.3600	2.3900	2.1000	2.2500	-7.787%	34,386	-59.444%
2024-02-12	2.4100	2.7000	2.3185	2.4400	-1.613%	22,115	-62.602%
2024-02-09	2.3300	2.5599	2.1756	2.4800	+3.333%	30,824	-63.206%
2024-02-08	3.0200	3.0735	2.0900	2.4000	-12.727%	35,563	-61.979%
2024-02-07	2.0060	3.7300	1.9800	2.7500	+29.717%	121,677	-66.818%
2024-02-06	2.1100	2.1450	2.0300	2.1200	-3.196%	7,081	-56.958%
2024-02-05	2.3600	2.3600	2.0600	2.1900	-8.368%	7,464	-58.333%
2024-02-02	2.2501	2.4350	2.2501	2.3900	+1.702%	3,716	-61.820%
2024-02-01	2.4200	2.4400	2.2700	2.3500	+3.982%	5,471	-61.170%
2024-01-31	2.3800	2.3800	2.2500	2.2600	-7.755%	2,094	-59.624%
2024-01-30	2.4400	2.4500	2.3101	2.4500	-0.584%	7,177	-62.755%
2024-01-29	2.4500	2.4644	2.3100	2.4644	-1.424%	3,515	-62.973%
2024-01-26	2.4000	2.5000	2.3900	2.5000	+4.167%	2,881	-63.500%
2024-01-25	2.4500	2.4500	2.2600	2.4000	-5.519%	6,197	-61.979%
2024-01-24	2.6200	2.6700	2.3600	2.5402	-2.300%	7,643	-64.078%
2024-01-23	2.7000	2.7099	2.5600	2.6000	-7.143%	7,863	-64.904%
2024-01-22	2.8200	2.8200	2.5100	2.8000	+1.449%	14,571	-67.411%
2024-01-19	2.9400	2.9450	2.7500	2.7600	-9.508%	30,053	-66.938%
2024-01-18	4.2000	4.3700	2.5800	3.0500	-25.610%	139,437	-70.082%
2024-01-17	4.1000	4.6900	3.8400	4.1000	+1.235%	120,394	-77.744%
2024-01-16	4.1600	4.4200	3.7800	4.0500	-8.371%	47,849	-77.469%
2024-01-12	4.4300	4.4605	4.2100	4.4200	+0.227%	21,043	-79.355%
2024-01-11	4.6700	5.0800	4.2100	4.4100	-9.631%	73,176	-79.308%
2024-01-10	4.9000	5.1499	4.8601	4.8800	+3.609%	15,590	-81.301%

.dark-mode .LKC7t3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LKC7t3{ color: #333333; background-color: white; border: 2px solid #333333; }XBPXBP Europe Holdings, Inc. Common Stockstock NASDAQ

XBP
XBP Europe Holdings, Inc. Common Stock
stock NASDAQ