XBP Europe Holdings Inc (XBP) Historical Stock Data
1.06 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, XBP is down -0.01% a day on average. There have been 13 days where XBP Europe Holdings Inc closed green and 17 days where XBP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 1.01 | 1.06 | ↑$0.05 (4.95%) | 1.00 | 1.12 | 107.36K |
| 2024-12-19 | 0.87 | 1.06 | ↑$0.19 (21.34%) | 0.79 | 1.88 | 3.04M |
| 2024-12-18 | 1.05 | 1.01 | ↓$0.04 (-3.81%) | 1.00 | 1.10 | 11.23K |
| 2024-12-17 | 1.08 | 1.04 | ↓$0.04 (-3.70%) | 1.02 | 1.14 | 25.75K |
| 2024-12-16 | 1.12 | 1.07 | ↓$0.05 (-4.46%) | 1.06 | 1.15 | 16.62K |
| 2024-12-13 | 1.11 | 1.09 | ↓$0.02 (-2.13%) | 1.08 | 1.13 | 12.83K |
| 2024-12-12 | 1.12 | 1.07 | ↓$0.05 (-4.46%) | 1.07 | 1.21 | 70.97K |
| 2024-12-11 | 1.16 | 1.16 | ↑$0.00 (0.00%) | 1.03 | 1.16 | 16.12K |
| 2024-12-10 | 1.18 | 1.16 | ↓$0.02 (-1.69%) | 1.14 | 1.23 | 13.48K |
| 2024-12-09 | 1.24 | 1.17 | ↓$0.07 (-5.65%) | 1.15 | 1.29 | 32.83K |
| 2024-12-06 | 1.15 | 1.18 | ↑$0.03 (2.61%) | 1.13 | 1.22 | 22K |
| 2024-12-05 | 1.13 | 1.14 | ↑$0.01 (0.88%) | 1.13 | 1.21 | 15.72K |
| 2024-12-04 | 1.15 | 1.13 | ↓$0.02 (-1.74%) | 1.13 | 1.20 | 23.69K |
| 2024-12-03 | 1.16 | 1.15 | ↓$0.01 (-0.86%) | 1.11 | 1.23 | 17.63K |
| 2024-12-02 | 1.11 | 1.10 | ↓$0.01 (-0.90%) | 1.08 | 1.14 | 33.94K |
| 2024-11-29 | 1.04 | 1.14 | ↑$0.10 (9.62%) | 1.04 | 1.16 | 10.77K |
| 2024-11-27 | 1.08 | 1.08 | ↑$0.00 (0.00%) | 1.04 | 1.12 | 20.86K |
| 2024-11-26 | 1.08 | 1.09 | ↑$0.01 (0.93%) | 1.02 | 1.09 | 42.72K |
| 2024-11-25 | 1.26 | 1.12 | ↓$0.14 (-11.11%) | 1.12 | 1.30 | 51.77K |
| 2024-11-22 | 1.30 | 1.26 | ↓$0.04 (-3.08%) | 1.25 | 1.31 | 36.38K |
| 2024-11-21 | 1.35 | 1.26 | ↓$0.09 (-6.67%) | 1.21 | 1.36 | 76.05K |
| 2024-11-20 | 1.26 | 1.31 | ↑$0.05 (3.97%) | 1.21 | 1.37 | 69.34K |
| 2024-11-19 | 1.30 | 1.24 | ↓$0.06 (-4.62%) | 1.20 | 1.30 | 104.93K |
| 2024-11-18 | 1.31 | 1.30 | ↓$0.01 (-0.76%) | 1.28 | 1.40 | 72.49K |
| 2024-11-15 | 1.33 | 1.37 | ↑$0.04 (3.01%) | 1.33 | 1.53 | 181.72K |
| 2024-11-14 | 1.27 | 1.50 | ↑$0.23 (18.11%) | 1.27 | 1.60 | 1.05M |
| 2024-11-13 | 1.23 | 1.28 | ↑$0.05 (4.07%) | 1.02 | 1.36 | 1.33M |
| 2024-11-12 | 1.48 | 1.33 | ↓$0.15 (-10.13%) | 1.18 | 1.50 | 30.69M |
| 2024-11-11 | 0.95 | 0.91 | ↓$0.04 (-3.91%) | 0.86 | 0.95 | 53.66K |
| 2024-11-08 | 0.88 | 0.88 | ↑$0.00 (0.01%) | 0.88 | 0.95 | 18.47K |
Create an account or log in to view more rows.
$XBP has just been halted from trading due to volatility.
$XBP has just been halted from trading due to volatility.
$XBP why is there no volume? Is that suspicious?
$XBP hows short doing? Keep short pls
we need your money.
$XBP buy the dip…smfh
$XBP soon
$XBP has just been halted from trading due to volatility.
$XBP has just been halted from trading due to volatility.
$XBP Mindset is key
$XBP time to short this