XBP Europe Holdings Inc (XBP) Historical Stock Data

5.34 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, XBP is up 1.59% a day on average. There have been 20 days where XBP Europe Holdings Inc closed green and 10 days where XBP closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-17	5.57	5.34	↓$0.23 (-4.13%)	5.13	5.62	26.02K
2025-12-16	5.68	5.60	↓$0.08 (-1.41%)	5.39	5.72	28.57K
2025-12-15	5.56	5.84	↑$0.28 (5.04%)	5.50	6.70	75.23K
2025-12-12	0.51	0.57	↑$0.06 (12.35%)	0.47	0.59	509.47K
2025-12-11	0.42	0.53	↑$0.11 (25.33%)	0.42	0.53	1.42M
2025-12-10	0.52	0.41	↓$0.10 (-19.84%)	0.41	0.54	477.33K
2025-12-09	0.52	0.52	↑$0.00 (0.70%)	0.49	0.56	200.90K
2025-12-08	0.54	0.51	↓$0.04 (-6.53%)	0.49	0.55	207.61K
2025-12-05	0.51	0.53	↑$0.02 (3.31%)	0.51	0.57	579.14K
2025-12-04	0.65	0.66	↑$0.01 (1.80%)	0.64	0.68	88.30K
2025-12-03	0.67	0.68	↑$0.01 (0.87%)	0.65	0.70	68.24K
2025-12-02	0.70	0.67	↓$0.03 (-4.10%)	0.67	0.70	46.58K
2025-12-01	0.66	0.67	↑$0.01 (0.80%)	0.66	0.72	125.11K
2025-11-28	0.68	0.70	↑$0.01 (2.10%)	0.68	0.70	69.68K
2025-11-26	0.66	0.68	↑$0.02 (3.16%)	0.64	0.71	109.29K
2025-11-25	0.63	0.67	↑$0.03 (5.28%)	0.63	0.67	60.96K
2025-11-24	0.63	0.65	↑$0.02 (3.11%)	0.58	0.65	90.45K
2025-11-21	0.56	0.61	↑$0.05 (8.21%)	0.55	0.61	196.79K
2025-11-20	0.62	0.58	↓$0.04 (-6.87%)	0.56	0.63	269.77K
2025-11-19	0.67	0.63	↓$0.04 (-5.98%)	0.60	0.67	344.44K
2025-11-18	0.64	0.67	↑$0.03 (3.96%)	0.62	0.69	160.42K
2025-11-17	0.66	0.66	↑$0.00 (0.41%)	0.65	0.70	328.30K
2025-11-14	0.61	0.68	↑$0.07 (10.98%)	0.58	0.73	705.60K
2025-11-13	0.63	0.61	↓$0.02 (-3.24%)	0.60	0.63	86.72K
2025-11-12	0.59	0.62	↑$0.03 (4.47%)	0.59	0.66	404.85K
2025-11-11	0.56	0.60	↑$0.04 (7.14%)	0.56	0.61	77.08K
2025-11-10	0.54	0.59	↑$0.05 (9.09%)	0.51	0.59	148.87K
2025-11-07	0.56	0.54	↓$0.02 (-3.82%)	0.49	0.56	115.72K
2025-11-06	0.61	0.57	↓$0.03 (-5.74%)	0.55	0.61	229.97K
2025-11-05	0.61	0.61	↑$0.01 (1.31%)	0.58	0.62	148.76K