5 DAY PERFORMANCE
-6.67%
1 MONTH PERFORMANCE
-9.68%
3 MONTH PERFORMANCE
+4.67%
6 MONTH PERFORMANCE
-7.44%
YEAR-TO-DATE PERFORMANCE
+2.75%
1 YEAR PERFORMANCE
-64.56%
XBP Europe Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $1.15 | $1.09 (-5.22%) | $1.15 | $1.06 | 13,495 | $32.88 M |
| 03/11/2025 | $1.14 | $1.09 (-4.39%) | $1.16 | $1.04 | 24,900 | $32.88 M |
| 03/10/2025 | $1.21 | $1.15 (-4.96%) | $1.29 | $1.15 | 21,857 | $34.69 M |
| 03/07/2025 | $1.25 | $1.20 (-4%) | $1.25 | $1.14 | 33,643 | $36.20 M |
| 03/06/2025 | $1.41 | $1.27 (-9.93%) | $1.42 | $1.26 | 44,200 | $38.31 M |
| 03/05/2025 | $1.30 | $1.40 (7.69%) | $1.45 | $1.27 | 257,000 | $42.23 M |
| 03/04/2025 | $1.18 | $1.31 (11.02%) | $1.74 | $1.03 | 3.34 M | $39.52 M |
| 03/03/2025 | $1.13 | $1.11 (-1.77%) | $1.18 | $1.11 | 5,918 | $33.48 M |
| 02/28/2025 | $1.17 | $1.14 (-2.56%) | $1.17 | $1.13 | 3,816 | $34.39 M |
| 02/27/2025 | $1.21 | $1.18 (-2.48%) | $1.22 | $1.13 | 6,900 | $35.60 M |
| 02/26/2025 | $1.25 | $1.23 (-1.6%) | $1.25 | $1.17 | 3,232 | $37.10 M |
| 02/25/2025 | $1.17 | $1.21 (3.42%) | $1.23 | $1.17 | 5,114 | $36.50 M |
| 02/24/2025 | $1.28 | $1.20 (-6.25%) | $1.28 | $1.17 | 10,000 | $36.20 M |
| 02/21/2025 | $1.24 | $1.26 (1.61%) | $1.31 | $1.24 | 6,700 | $38.01 M |
| 02/20/2025 | $1.27 | $1.24 (-2.36%) | $1.31 | $1.21 | 8,830 | $37.41 M |
| 02/19/2025 | $1.32 | $1.28 (-3.03%) | $1.35 | $1.25 | 15,330 | $38.61 M |
| 02/18/2025 | $1.20 | $1.27 (5.83%) | $1.35 | $1.17 | 33,217 | $38.31 M |
| 02/14/2025 | $1.26 | $1.24 (-1.59%) | $1.32 | $1.17 | 29,200 | $37.41 M |
| 02/13/2025 | $1.27 | $1.33 (4.72%) | $1.37 | $1.18 | 36,800 | $40.12 M |
| 02/12/2025 | $1.17 | $1.24 (5.98%) | $1.27 | $1.12 | 67,635 | $37.41 M |
| 02/11/2025 | $1.07 | $1.24 (15.89%) | $1.24 | $1.06 | 68,300 | $37.41 M |
| 02/10/2025 | $1.04 | $1.03 (-0.96%) | $1.05 | $1.02 | 3,100 | $31.07 M |
| 02/07/2025 | $1.00 | $1.06 (6%) | $1.06 | $0.99 | 23,015 | $31.98 M |
| 02/06/2025 | $1.04 | $1.00 (-3.85%) | $1.04 | $0.99 | 19,300 | $30.17 M |
| 02/05/2025 | $0.99 | $1.00 (1.01%) | $1.00 | $0.97 | 14,171 | $30.17 M |
| 02/04/2025 | $1.04 | $1.01 (-2.88%) | $1.05 | $1.00 | 17,935 | $30.47 M |
| 02/03/2025 | $1.05 | $1.04 (-0.95%) | $1.05 | $1.03 | 3,318 | $31.37 M |
| 01/31/2025 | $1.10 | $1.03 (-6.36%) | $1.10 | $0.99 | 8,724 | $31.07 M |
| 01/30/2025 | $1.04 | $1.02 (-1.92%) | $1.06 | $1.00 | 13,500 | $30.77 M |
| 01/29/2025 | $1.06 | $1.04 (-1.89%) | $1.08 | $1.02 | 14,835 | $31.37 M |
| 01/28/2025 | $1.09 | $1.03 (-5.5%) | $1.09 | $0.99 | 11,800 | $31.07 M |
| 01/27/2025 | $1.07 | $1.02 (-4.67%) | $1.07 | $0.98 | 12,662 | $30.77 M |
| 01/24/2025 | $1.03 | $1.07 (3.88%) | $1.10 | $1.03 | 4,800 | $32.28 M |
| 01/23/2025 | $1.07 | $1.06 (-0.93%) | $1.09 | $1.02 | 10,159 | $31.98 M |
| 01/22/2025 | $1.10 | $1.03 (-6.36%) | $1.10 | $1.01 | 24,800 | $31.07 M |
| 01/21/2025 | $1.10 | $1.09 (-0.91%) | $1.11 | $1.09 | 5,804 | $32.88 M |
| 01/17/2025 | $1.11 | $1.10 (-0.9%) | $1.17 | $1.05 | 39,759 | $33.18 M |
| 01/16/2025 | $1.05 | $1.19 (13.33%) | $1.33 | $1.05 | 268,100 | $35.90 M |
| 01/15/2025 | $1.05 | $1.12 (6.67%) | $1.12 | $0.98 | 31,944 | $33.79 M |
| 01/14/2025 | $0.98 | $1.04 (6.5%) | $1.09 | $0.98 | 29,390 | $31.37 M |
| 01/13/2025 | $1.07 | $1.03 (-3.74%) | $1.07 | $0.96 | 37,700 | $31.07 M |
| 01/10/2025 | $1.09 | $1.05 (-3.67%) | $1.10 | $1.04 | 6,405 | $31.67 M |
| 01/08/2025 | $1.04 | $1.09 (4.81%) | $1.10 | $1.04 | 19,913 | $32.88 M |
| 01/07/2025 | $1.20 | $1.09 (-9.17%) | $1.20 | $1.09 | 20,900 | $32.88 M |
| 01/06/2025 | $1.11 | $1.12 (0.9%) | $1.23 | $1.09 | 29,605 | $33.79 M |
| 01/03/2025 | $1.06 | $1.09 (2.83%) | $1.16 | $1.04 | 29,600 | $32.88 M |
| 01/02/2025 | $1.07 | $1.06 (-0.93%) | $1.15 | $1.04 | 12,897 | $31.98 M |
| 12/31/2024 | $1.22 | $1.09 (-10.66%) | $1.22 | $0.98 | 47,436 | $32.88 M |
| 12/30/2024 | $1.13 | $1.17 (3.54%) | $1.17 | $1.04 | 49,500 | $35.29 M |
| 12/27/2024 | $1.17 | $1.11 (-5.13%) | $1.17 | $1.05 | 60,047 | $33.48 M |
| 12/26/2024 | $0.97 | $1.15 (18.56%) | $1.39 | $0.97 | 264,847 | $34.69 M |
| 12/24/2024 | $1.07 | $1.01 (-5.61%) | $1.07 | $0.94 | 41,031 | $30.47 M |
| 12/23/2024 | $1.03 | $1.03 (0%) | $1.08 | $0.99 | 36,800 | $31.07 M |
| 12/20/2024 | $1.01 | $1.06 (4.95%) | $1.12 | $0.99 | 110,000 | $31.98 M |
| 12/19/2024 | $0.84 | $1.06 (26.19%) | $1.88 | $0.79 | 3.06 M | $31.98 M |
| 12/18/2024 | $1.05 | $1.01 (-3.81%) | $1.10 | $1.00 | 11,631 | $30.47 M |
| 12/17/2024 | $1.08 | $1.04 (-3.7%) | $1.16 | $1.02 | 25,800 | $31.37 M |
| 12/16/2024 | $1.12 | $1.07 (-4.46%) | $1.15 | $1.06 | 17,632 | $32.28 M |
| 12/13/2024 | $1.11 | $1.09 (-1.8%) | $1.13 | $1.06 | 13,000 | $32.88 M |
| 12/12/2024 | $1.15 | $1.07 (-6.96%) | $1.21 | $1.07 | 72,513 | $32.28 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
