Free Trial

XBP Europe (XBP) Stock Chart & Stock Price History

XBP Europe logo
$1.00
-0.04 (-3.85%)
(As of 11/1/2024 ET)

XBP Europe Stock Price Performance

5 Day
Performance
-6.54%
1 Month
Performance
-2.91%
3 Month
Performance
-23.66%
6 Month
Performance
-54.13%
Year-To-Date
Performance
-81.13%
Receive XBP Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for XBP Europe and its competitors with MarketBeat's FREE daily newsletter

XBP Stock Chart for Saturday, November, 2, 2024

XBP Europe Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/01/2024$1.04$1.02
-1.92%
$1.06$1.0018,899 shs$30.77 million
10/31/2024$1.07$1.04
-2.80%
$1.17$1.0149,386 shs$31.37 million
10/30/2024$1.04$1.07
+2.88%
$1.10$1.0041,685 shs$32.28 million
10/29/2024$1.07$1.04
-2.80%
$1.13$1.0326,693 shs$31.37 million
10/28/2024$1.07$1.07$1.11$0.9781,666 shs$32.28 million
10/25/2024$1.22$1.07
-12.30%
$1.25$1.0654,571 shs$32.28 million
10/24/2024$1.27$1.22
-3.94%
$1.31$1.1738,830 shs$36.80 million
10/23/2024$1.34$1.27
-5.22%
$1.41$1.10201,159 shs$38.31 million
10/22/2024$1.37$1.34
-2.19%
$1.62$1.181.84 million shs$40.42 million
10/21/2024$1.12$1.37
+22.32%
$1.44$1.102.73 million shs$41.33 million
10/18/2024$1.11$1.12
+0.90%
$1.12$1.054,304 shs$33.79 million
10/17/2024$1.11$1.11$1.11$1.113,201 shs$33.48 million
10/16/2024$0.95$1.11
+16.84%
$1.13$0.9527,045 shs$33.48 million
10/15/2024$1.00$0.95
-5.00%
$1.09$0.9212,142 shs$28.66 million
10/14/2024$1.03$1.00
-2.91%
$1.05$0.9917,782 shs$30.17 million
10/11/2024$1.03$1.03$1.09$1.0217,659 shs$31.08 million
10/10/2024$1.05$1.03
-1.90%
$1.09$1.0311,846 shs$31.07 million
10/09/2024$1.10$1.05
-4.54%
$1.10$1.035,481 shs$31.67 million
10/08/2024$1.17$1.10
-5.99%
$1.16$1.0317,838 shs$33.18 million
10/07/2024$1.05$1.17
+11.42%
$1.19$1.0522,682 shs$35.29 million
10/04/2024$1.15$1.05
-9.00%
$1.13$1.056,678 shs$31.68 million
10/03/2024$1.03$1.15
+12.04%
$1.17$1.0413,835 shs$34.81 million
10/02/2024$1.07$1.03
-3.29%
$1.09$1.032,023 shs$31.07 million
10/01/2024$1.07$1.07
-0.47%
$1.08$1.023,276 shs$32.13 million
09/30/2024$1.08$1.07
-0.93%
$1.08$1.024,520 shs$32.28 million
09/27/2024$1.12$1.08
-3.57%
$1.11$1.064,197 shs$32.58 million
09/26/2024$1.07$1.12
+4.67%
$1.12$1.054,620 shs$33.79 million
09/25/2024$1.03$1.07
+3.88%
$1.09$1.0116,143 shs$32.28 million
09/24/2024$1.06$1.03
-2.83%
$1.13$1.016,104 shs$31.07 million
09/23/2024$1.14$1.06
-7.02%
$1.07$1.054,416 shs$31.98 million
09/20/2024$1.09$1.14
+4.59%
$1.15$1.067,911 shs$34.39 million
09/19/2024$1.09$1.09$1.15$1.092,405 shs$32.88 million
09/18/2024$1.09$1.09$1.11$1.096,220 shs$32.88 million
09/17/2024$1.15$1.09
-5.22%
$1.17$1.087,871 shs$32.88 million
09/16/2024$1.19$1.15
-3.36%
$1.20$1.148,268 shs$34.69 million
09/13/2024$1.21$1.19
-1.65%
$1.20$1.1514,317 shs$35.90 million
09/12/2024$1.20$1.21
+0.83%
$1.22$1.166,975 shs$36.50 million
09/11/2024$1.22$1.20
-1.64%
$1.23$1.157,644 shs$36.20 million
09/10/2024$1.18$1.22
+3.39%
$1.22$1.175,231 shs$36.81 million
09/09/2024$1.25$1.18
-5.60%
$1.21$1.168,618 shs$35.60 million
We recommended Nvidia in 2016, now we’re recommending this… (Ad)

The AI boom is just getting started. And the real wealth has still to be made…

You must read this new presentation from Porter Stansberry.
09/06/2024$1.23$1.25
+1.63%
$1.25$1.214,300 shs$37.71 million
09/05/2024$1.22$1.23
+0.82%
$1.27$1.227,224 shs$37.10 million
09/04/2024$1.19$1.22
+2.52%
$1.24$1.1511,483 shs$36.80 million
09/03/2024$1.25$1.19
-4.80%
$1.22$1.169,016 shs$35.90 million
09/02/2024$1.25$1.25$1.27$1.179,900 shs$37.71 million
08/30/2024$1.23$1.20
-2.44%
$1.26$1.179,845 shs$36.20 million
08/29/2024$1.23$1.23
+0.14%
$1.30$1.2125,425 shs$37.10 million
08/28/2024$1.22$1.23
+0.68%
$1.23$1.1610,612 shs$37.05 million
08/27/2024$1.21$1.22
+0.83%
$1.22$1.191,476 shs$36.80 million
08/26/2024$1.24$1.21
-2.42%
$1.30$1.0624,915 shs$36.50 million
08/23/2024$1.24$1.24$1.27$1.2012,972 shs$37.41 million
08/22/2024$1.25$1.24
-0.40%
$1.31$1.2118,895 shs$37.41 million
08/21/2024$1.24$1.25
+0.40%
$1.26$1.205,532 shs$37.56 million
08/20/2024$1.26$1.24
-1.53%
$1.26$1.207,973 shs$37.41 million
08/19/2024$1.23$1.26
+2.38%
$1.26$1.1913,735 shs$37.99 million
08/16/2024$1.21$1.23
+1.65%
$1.30$1.215,306 shs$37.10 million
08/15/2024$1.26$1.21
-3.97%
$1.28$1.1848,772 shs$36.50 million
08/14/2024$1.20$1.26
+4.74%
$1.29$1.268,905 shs$38.01 million
08/13/2024$1.21$1.20
-0.58%
$1.25$1.1813,632 shs$36.29 million
08/12/2024$1.28$1.21
-5.47%
$1.28$1.2012,295 shs$36.50 million
08/09/2024$1.30$1.28
-1.54%
$1.31$1.214,602 shs$38.61 million
08/08/2024$1.31$1.30
-0.76%
$1.35$1.2721,360 shs$39.22 million
08/07/2024$1.23$1.31
+6.50%
$1.34$1.2817,101 shs$39.52 million
08/06/2024$1.22$1.23
+0.82%
$1.26$1.2011,960 shs$37.10 million
08/05/2024$1.31$1.22
-6.87%
$1.29$1.2116,227 shs$36.81 million
08/02/2024$1.40$1.31
-6.43%
$1.36$1.2856,985 shs$39.52 million
08/01/2024$1.38$1.40
+1.45%
$1.53$1.3435,085 shs$42.23 million


This page (NASDAQ:XBP) was last updated on 11/2/2024 by MarketBeat.com Staff
From Our Partners