Skip to main content

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

1.154 UNCHANGED
Streaming Delayed Price Updated: 3:36 PM EDT, Oct 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 03, 2024 1.040 1.170 1.037 1.154 13,933 +0.12(+12.04%)
Oct 02, 2024 1.070 1.090 1.030 1.030 2,023 -0.03(-3.29%)
Oct 01, 2024 1.070 1.080 1.020 1.065 3,276 -0.01(-0.47%)
Sep 30, 2024 1.080 1.081 1.020 1.070 4,521 -0.01(-0.93%)
Sep 27, 2024 1.110 1.111 1.060 1.080 4,262 -0.04(-3.57%)
Sep 26, 2024 1.100 1.120 1.050 1.120 4,620 +0.05(+4.67%)
Sep 25, 2024 1.030 1.090 1.010 1.070 16,543 +0.04(+3.88%)
Sep 24, 2024 1.010 1.130 1.010 1.030 6,104 -0.03(-2.83%)
Sep 23, 2024 1.070 1.070 1.050 1.060 4,416 -0.08(-7.02%)
Sep 20, 2024 1.100 1.150 1.060 1.140 7,912 +0.05(+4.59%)
Sep 19, 2024 1.100 1.150 1.090 1.090 2,405 +0.00(+0.00%)
Sep 18, 2024 1.100 1.110 1.090 1.090 6,220 +0.00(+0.00%)
Sep 17, 2024 1.140 1.170 1.080 1.090 7,871 -0.06(-5.22%)
Sep 16, 2024 1.200 1.200 1.140 1.150 8,272 -0.04(-3.36%)
Sep 13, 2024 1.160 1.200 1.150 1.190 14,317 -0.02(-1.65%)
Sep 12, 2024 1.180 1.220 1.160 1.210 9,076 +0.01(+0.83%)
Sep 11, 2024 1.230 1.230 1.150 1.200 7,644 -0.02(-1.64%)
Sep 10, 2024 1.200 1.220 1.170 1.220 5,231 +0.04(+3.39%)
Sep 09, 2024 1.200 1.205 1.160 1.180 8,618 -0.07(-5.60%)
Sep 06, 2024 1.210 1.250 1.205 1.250 4,300 -0.01(-0.79%)
Sep 05, 2024 1.220 1.260 1.220 1.260 7,224 +0.04(+3.28%)
Sep 04, 2024 1.230 1.240 1.150 1.220 11,485 +0.03(+2.52%)
Sep 03, 2024 1.170 1.220 1.160 1.190 9,016 -0.06(-4.80%)
Aug 30, 2024 1.200 1.270 1.170 1.250 9,947 +0.00(+0.00%)
Aug 29, 2024 1.290 1.300 1.210 1.250 25,825 +0.02(+1.77%)
Aug 28, 2024 1.200 1.230 1.162 1.228 10,632 +0.01(+0.68%)
Aug 27, 2024 1.220 1.220 1.194 1.220 1,678 +0.01(+0.83%)
Aug 26, 2024 1.230 1.300 1.060 1.210 24,916 -0.03(-2.42%)
Aug 23, 2024 1.200 1.270 1.200 1.240 12,972 +0.00(+0.00%)
Aug 22, 2024 1.210 1.308 1.210 1.240 18,895 -0.01(-0.40%)
Aug 21, 2024 1.250 1.260 1.200 1.245 5,532 +0.01(+0.40%)
Aug 20, 2024 1.240 1.260 1.200 1.240 8,023 -0.02(-1.53%)
Aug 19, 2024 1.210 1.260 1.194 1.259 14,312 +0.03(+2.38%)
Aug 16, 2024 1.210 1.300 1.210 1.230 5,456 +0.02(+1.65%)
Aug 15, 2024 1.240 1.280 1.180 1.210 48,772 -0.06(-4.71%)
Aug 14, 2024 1.280 1.280 1.250 1.270 8,906 +0.07(+5.55%)
Aug 13, 2024 1.210 1.250 1.180 1.203 13,632 -0.01(-0.58%)
Aug 12, 2024 1.230 1.280 1.200 1.210 12,295 -0.07(-5.47%)
Aug 09, 2024 1.310 1.310 1.212 1.280 4,602 +0.00(+0.00%)
Aug 08, 2024 1.310 1.350 1.270 1.280 21,360 -0.03(-2.29%)
Aug 07, 2024 1.280 1.340 1.280 1.310 17,101 +0.08(+6.50%)
Aug 06, 2024 1.200 1.261 1.200 1.230 12,039 +0.01(+0.82%)
Aug 05, 2024 1.210 1.290 1.210 1.220 16,227 -0.09(-6.87%)
Aug 02, 2024 1.280 1.360 1.280 1.310 57,159 -0.09(-6.43%)
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.