Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

1.080 -0.010 (-0.92%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 27, 2024 1.080 1.120 1.037 1.080 21,065 -0.01(-0.92%)
Nov 26, 2024 1.080 1.100 1.020 1.090 42,856 -0.03(-2.68%)
Nov 25, 2024 1.260 1.300 1.120 1.120 57,448 -0.14(-11.11%)
Nov 22, 2024 1.300 1.310 1.250 1.260 37,074 +0.00(+0.00%)
Nov 21, 2024 1.350 1.370 1.210 1.260 76,046 -0.05(-3.82%)
Nov 20, 2024 1.260 1.370 1.210 1.310 69,452 +0.07(+5.65%)
Nov 19, 2024 1.300 1.300 1.200 1.240 105,473 -0.06(-4.62%)
Nov 18, 2024 1.310 1.400 1.280 1.300 73,998 -0.07(-5.11%)
Nov 15, 2024 1.330 1.530 1.330 1.370 183,143 -0.13(-8.67%)
Nov 14, 2024 1.270 1.600 1.260 1.500 1,060,652 +0.22(+17.19%)
Nov 13, 2024 1.230 1.360 1.020 1.280 1,340,310 -0.05(-3.76%)
Nov 12, 2024 1.470 1.500 1.180 1.330 31,197,240 +0.42(+46.31%)
Nov 11, 2024 0.9500 0.9500 0.8520 0.9090 2,327,779 +0.03(+3.25%)
Nov 08, 2024 0.8803 0.9456 0.8803 0.8804 18,473 -0.05(-5.23%)
Nov 07, 2024 0.9000 0.9318 0.8444 0.9290 60,681 +0.02(+1.70%)
Nov 06, 2024 0.9870 0.9871 0.8709 0.9135 12,535 -0.03(-2.90%)
Nov 05, 2024 0.9100 0.9700 0.9100 0.9408 10,688 +0.00(+0.09%)
Nov 04, 2024 1.034 1.034 0.9101 0.9400 33,852 -0.06(-6.00%)
Nov 01, 2024 1.020 1.056 0.9800 1.000 18,919 -0.04(-3.85%)
Oct 31, 2024 1.070 1.170 1.010 1.040 49,436 -0.03(-2.80%)
Oct 30, 2024 1.030 1.100 0.9951 1.070 42,125 +0.03(+2.88%)
Oct 29, 2024 1.130 1.130 1.030 1.040 29,151 -0.06(-5.45%)
Oct 28, 2024 1.100 1.110 0.9710 1.100 81,666 +0.03(+2.80%)
Oct 25, 2024 1.180 1.250 1.060 1.070 60,989 -0.15(-12.30%)
Oct 24, 2024 1.190 1.312 1.170 1.220 38,831 -0.05(-3.94%)
Oct 23, 2024 1.180 1.410 1.099 1.270 202,749 -0.07(-5.22%)
Oct 22, 2024 1.500 1.620 1.180 1.340 1,837,177 -0.03(-2.19%)
Oct 21, 2024 1.140 1.440 1.100 1.370 3,793,824 +0.25(+22.32%)
Oct 18, 2024 1.100 1.120 1.053 1.120 4,354 +0.01(+0.90%)
Oct 17, 2024 1.110 1.110 1.110 1.110 3,202 +0.00(+0.00%)
Oct 16, 2024 1.080 1.130 0.9525 1.110 27,050 +0.16(+16.84%)
Oct 15, 2024 0.9600 1.090 0.9220 0.9500 14,606 -0.05(-5.41%)
Oct 14, 2024 1.006 1.030 0.9910 1.004 17,784 -0.03(-2.50%)
Oct 11, 2024 1.050 1.094 1.020 1.030 17,659 +0.00(+0.00%)
Oct 10, 2024 1.070 1.090 1.030 1.030 12,846 -0.04(-3.74%)
Oct 09, 2024 1.030 1.100 1.030 1.070 5,481 -0.03(-2.72%)
Oct 08, 2024 1.150 1.160 1.030 1.100 18,247 -0.07(-5.99%)
Oct 07, 2024 1.070 1.190 1.050 1.170 22,697 +0.12(+11.42%)
Oct 04, 2024 1.100 1.127 1.050 1.050 6,678 -0.10(-9.00%)
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%)
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.