XBP Europe Holdings, Inc. - XBP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2025	1.24	1.29	1.29	1.37	0.99	7.05M
July 30, 2025	0.95	1.63	1.63	2.56	0.95	157.39M
July 29, 2025	0.9	0.9	0.9	0.92	0.88	39,408
July 28, 2025	0.89	0.87	0.87	0.93	0.85	125,400
July 25, 2025	0.92	0.93	0.93	0.93	0.89	41,500
July 24, 2025	0.93	0.94	0.94	0.95	0.89	31,700
July 23, 2025	0.89	0.93	0.93	0.93	0.89	23,600
July 22, 2025	0.9	0.92	0.92	0.93	0.9	36,135
July 21, 2025	0.92	0.9	0.9	0.93	0.88	36,746
July 18, 2025	0.93	0.91	0.91	0.93	0.88	13,831
July 17, 2025	0.91	0.94	0.94	0.94	0.86	60,034
July 16, 2025	0.91	0.9	0.9	0.94	0.9	13,003
July 15, 2025	0.93	0.94	0.94	0.94	0.9	11,200
July 14, 2025	0.97	0.94	0.94	0.98	0.89	65,602
July 11, 2025	0.96	0.93	0.93	0.96	0.89	167,591
July 10, 2025	0.89	0.91	0.91	0.92	0.87	93,415
July 09, 2025	0.88	0.89	0.89	0.92	0.87	8,164
July 08, 2025	0.9	0.89	0.89	0.93	0.86	28,400
July 07, 2025	0.9	0.89	0.89	0.92	0.81	62,243
July 03, 2025	0.9	0.9	0.9	0.93	0.87	22,949
July 02, 2025	0.89	0.91	0.91	0.93	0.89	26,475
July 01, 2025	0.91	0.9	0.9	0.91	0.84	44,193
June 30, 2025	0.9	0.93	0.93	0.95	0.86	135,400
June 27, 2025	0.92	0.9	0.9	0.95	0.9	89,417
June 26, 2025	1.06	0.93	0.93	1.11	0.92	223,300
June 25, 2025	1.03	1.08	1.08	1.13	1.01	226,952
June 24, 2025	0.98	1	1	1.03	0.97	151,705
June 23, 2025	0.98	0.97	0.97	1.01	0.93	64,500
June 20, 2025	0.98	0.96	0.96	1.05	0.95	108,900
June 18, 2025	1	1	1	1.04	0.96	101,800
June 17, 2025	1.01	1	1	1.01	0.92	29,375
June 16, 2025	0.98	0.98	0.98	1	0.94	26,700
June 13, 2025	0.96	0.99	0.99	1	0.96	22,237
June 12, 2025	0.97	0.98	0.98	1.04	0.96	35,800
June 11, 2025	1	1	1	1.02	0.95	71,617
June 10, 2025	1	1	1	1.02	0.95	77,100
June 09, 2025	0.98	0.96	0.96	0.99	0.9	261,900
June 06, 2025	1	1.01	1.01	1.02	0.98	33,444
June 05, 2025	1.01	1.02	1.02	1.04	0.97	126,632
June 04, 2025	1.05	1.01	1.01	1.05	0.99	32,700
June 03, 2025	1	1	1	1.09	1	34,957
June 02, 2025	1.01	1.06	1.06	1.09	1.01	38,400
May 30, 2025	1.01	1.03	1.03	1.03	1	11,609
May 29, 2025	1.07	1.02	1.02	1.07	1.01	19,731
May 28, 2025	1.05	1.05	1.05	1.13	1.01	72,675
May 27, 2025	1.09	1.04	1.04	1.09	1	37,500
May 23, 2025	1.12	1.08	1.08	1.17	1.04	40,223
May 22, 2025	1.06	1.1	1.1	1.16	1.04	56,200
May 21, 2025	1.07	1.06	1.06	1.09	1.04	7,659
May 20, 2025	1.06	1.09	1.09	1.1	1.05	30,848
May 19, 2025	1.1	1.1	1.1	1.13	1.07	30,000
May 16, 2025	1.1	1.14	1.14	1.17	1.1	11,000
May 15, 2025	1.16	1.17	1.17	1.21	1.06	23,816
May 14, 2025	1.14	1.16	1.16	1.2	1.14	19,012
May 13, 2025	1.22	1.18	1.18	1.22	1.14	18,462
May 12, 2025	1.19	1.18	1.18	1.21	1.09	100,000
May 09, 2025	1.1	1.16	1.16	1.21	1.09	51,829
May 08, 2025	1.12	1.1	1.1	1.17	1.08	41,315
May 07, 2025	1.13	1.11	1.11	1.17	1.06	14,553
May 06, 2025	1.15	1.13	1.13	1.2	1.1	55,100

XBP Europe Holdings, Inc. (XBP) NASDAQ