Australia markets closed

XBP Europe Holdings, Inc. (XBP)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
3.1700-0.1300 (-3.94%)
At close: 04:00PM EDT
3.3000 +0.13 (+4.10%)
After hours: 07:59PM EDT
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 May 20243.27003.27002.86003.17003.1700325,300
07 May 20243.39003.42002.85003.30003.30001,362,000
06 May 20244.32004.33003.10003.50003.500055,728,300
03 May 20242.23002.33001.85002.12002.12002,081,900
02 May 20241.41002.58001.35002.18002.180018,820,600
01 May 20241.27001.48001.21001.31001.310020,900
30 Apr 20241.43001.43001.26001.30001.300013,500
29 Apr 20241.43001.52001.33001.50001.500025,900
26 Apr 20241.31501.96001.28201.50001.5000247,600
25 Apr 20241.27701.35001.25001.26001.26005,300
24 Apr 20241.31001.31001.20001.24001.240019,800
23 Apr 20241.22001.28001.20001.20801.20806,500
22 Apr 20241.38001.39001.14001.28001.280024,300
19 Apr 20241.46001.49001.40001.48001.48005,400
18 Apr 20241.36001.44001.32301.43001.43005,800
17 Apr 20241.41001.49001.27501.37001.37006,700
16 Apr 20241.61001.61001.40001.40001.40008,600
15 Apr 20241.84001.84001.61001.61001.61003,300
12 Apr 20241.84001.84001.58001.61001.61006,800
11 Apr 20241.83001.83001.76001.76001.76001,500
10 Apr 20241.86001.99501.66001.86001.860010,100
09 Apr 20241.94002.17001.82501.93001.930023,600
08 Apr 20241.96001.98001.96001.98001.98001,300
05 Apr 20242.09002.09001.93202.01002.01002,200
04 Apr 20242.02002.10002.02002.03002.03006,600
03 Apr 20242.10002.10002.00002.01002.01004,700
02 Apr 20242.10002.10501.96002.06002.06008,000
01 Apr 20242.08002.10001.99002.10002.10006,600
28 Mar 20242.12002.17402.05002.06002.06002,000
27 Mar 20242.16002.16002.11002.12002.12001,200
26 Mar 20242.01002.35002.00002.18002.18004,500
25 Mar 20242.13002.13001.92002.06002.060013,600
22 Mar 20241.99002.14001.99002.06002.06006,900
21 Mar 20242.05002.19002.05002.05002.050023,500
20 Mar 20242.02002.24002.01002.05002.050016,500
19 Mar 20242.30002.36002.01002.02002.020050,200
18 Mar 20242.78703.17802.32002.34002.340028,900
15 Mar 20243.32003.67502.66002.66002.6600208,700
14 Mar 20243.05003.40002.96003.34003.340026,900
13 Mar 20243.05003.29002.97002.97002.970025,100
12 Mar 20243.22003.24002.75303.16003.160034,000
11 Mar 20243.57003.62003.10903.20003.200075,800
08 Mar 20242.22103.70002.08003.62003.6200176,800
07 Mar 20242.09002.37002.04002.24002.240059,200
06 Mar 20242.03002.39002.02002.15002.150061,100
05 Mar 20242.06002.18002.00002.09002.090023,600
04 Mar 20242.06002.20001.81002.12002.120055,800
01 Mar 20241.81902.04001.81902.04002.04009,300
29 Feb 20242.01002.03001.98002.03002.03006,900
28 Feb 20242.01002.04001.93002.00002.00009,600
27 Feb 20241.95002.09001.95002.01002.010027,000
26 Feb 20241.99002.12001.92001.98001.980025,700
23 Feb 20241.97002.05001.94002.00002.000022,800
22 Feb 20242.09002.20001.89202.04002.040013,600
21 Feb 20242.10002.12001.90002.00002.000014,800
20 Feb 20242.07602.16001.92202.16002.160020,100
16 Feb 20242.10202.21002.07002.07002.07008,100
15 Feb 20242.21002.33002.06002.19002.190026,300
14 Feb 20242.22002.47002.15002.15002.150040,700
13 Feb 20242.36002.39002.10002.25002.250034,400
12 Feb 20242.41002.70002.31902.44002.440022,100
09 Feb 20242.33002.56002.17602.48002.480030,800
08 Feb 20243.02003.07402.09002.40002.400035,600
07 Feb 20242.00603.73001.98002.75002.7500121,700
06 Feb 20242.11002.14502.03002.12002.12007,100
05 Feb 20242.36002.36002.06002.19002.19007,500
02 Feb 20242.25002.43502.25002.39002.39003,700
01 Feb 20242.42002.44002.27002.35002.35005,500
31 Jan 20242.38002.38002.25002.26002.26002,100
30 Jan 20242.44002.45002.31002.45002.45007,200
29 Jan 20242.45002.46402.31002.46402.46403,500
26 Jan 20242.40002.50002.39002.50002.50002,900
25 Jan 20242.45002.45002.26002.40002.40006,200
24 Jan 20242.62002.67002.36002.54002.54007,600
23 Jan 20242.70002.71002.56002.60002.60007,900
22 Jan 20242.82002.82002.51002.80002.800014,500
19 Jan 20242.94002.94502.75002.76002.760030,100
18 Jan 20244.20004.37002.58003.05003.0500139,400
17 Jan 20244.10004.69003.84004.10004.1000120,400
16 Jan 20244.16004.42003.78004.05004.050047,800
12 Jan 20244.43004.46104.21004.42004.420015,000
11 Jan 20244.67005.08004.21004.41004.410073,200
10 Jan 20244.90005.15004.86004.88004.880015,600
09 Jan 20245.17005.44004.71004.71004.710031,700
08 Jan 20245.19405.49005.12605.21005.21007,500
05 Jan 20245.29005.55005.05805.21005.21008,900
04 Jan 20245.49005.55005.31005.49005.490010,100
03 Jan 20245.16005.69005.14105.68005.680019,200
02 Jan 20245.22005.55004.92005.49005.490039,400
29 Dec 20235.59005.59005.21005.30005.300019,800
28 Dec 20235.61005.72005.48005.62005.620015,200
27 Dec 20235.51005.85005.45005.63005.630043,300
26 Dec 20235.58005.79005.30005.65105.651021,500
22 Dec 20235.95006.19005.60005.67005.670020,000
21 Dec 20236.05006.26005.26006.20006.200048,200
20 Dec 20236.58006.58005.76006.38006.380041,600
19 Dec 20236.41006.98006.26006.80006.800050,400
18 Dec 20236.57007.72006.37007.00007.0000157,800
15 Dec 20237.26008.00006.60006.96006.9600222,900
14 Dec 202310.530011.10006.15008.48008.48003,738,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...