Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Xbp Europe Hold (XBP.US) Share Price History

Time period:
to
Date Open High Low Close Volume
12th Dec 2025 (Fri) 0.5069 0.5899 0.4805 0.573 52,895
11th Dec 2025 (Thu) 0.4249 0.5354 0.422 0.526 114,056
10th Dec 2025 (Wed) 0.5186 0.525 0.4105 0.4136 35,613
9th Dec 2025 (Tue) 0.528 0.557 0.506 0.5186 6,169
8th Dec 2025 (Mon) 0.545 0.545 0.4902 0.5053 9,543
5th Dec 2025 (Fri) 0.5301 0.5624 0.52 0.5279 43,903
4th Dec 2025 (Thu) 0.6683 0.67 0.6434 0.662 4,364
3rd Dec 2025 (Wed) 0.6751 0.6799 0.6534 0.6756 4,688
2nd Dec 2025 (Tue) 0.679 0.679 0.67 0.6711 3,492
1st Dec 2025 (Mon) 0.7001 0.708 0.6668 0.6683 11,596
28th Nov 2025 (Fri) 0.6999 0.7004 0.695 0.6956 4,089
27th Nov 2025 (Thu) 0.6799 0.7009 0.6795 0.6762 6,819
26th Nov 2025 (Wed) 0.6799 0.7009 0.6795 0.6762 6,495
25th Nov 2025 (Tue) 0.6445 0.6595 0.6445 0.6678 4,809
24th Nov 2025 (Mon) 0.5902 0.647 0.5902 0.6496 11,830
21st Nov 2025 (Fri) 0.551 0.6033 0.5504 0.6101 4,600
20th Nov 2025 (Thu) 0.64 0.64 0.629 0.629 100
19th Nov 2025 (Wed) 0.64 0.641 0.6103 0.629 8,524
18th Nov 2025 (Tue) 0.619 0.6837 0.619 0.667 1,541
17th Nov 2025 (Mon) 0.68 0.70 0.65 0.6627 15,464
14th Nov 2025 (Fri) 0.605 0.7257 0.605 0.677 134,278
13th Nov 2025 (Thu) 0.615 0.6242 0.6004 0.6096 1,139
12th Nov 2025 (Wed) 0.5994 0.6633 0.5924 0.62 31,128
11th Nov 2025 (Tue) 0.5714 0.5999 0.5714 0.60 2,857
10th Nov 2025 (Mon) 0.5286 0.5867 0.5203 0.588 11,528
7th Nov 2025 (Fri) 0.532 0.5509 0.4965 0.5386 11,758
6th Nov 2025 (Thu) 0.5814 0.5814 0.5471 0.5727 5,830
5th Nov 2025 (Wed) 0.60 0.6201 0.5805 0.6131 11,479
4th Nov 2025 (Tue) 0.609 0.6499 0.609 0.6499 0
3rd Nov 2025 (Mon) 0.609 0.6726 0.5607 0.6499 90,463
31st Oct 2025 (Fri) 0.548 0.6432 0.5429 0.591 98,717
30th Oct 2025 (Thu) 0.5154 0.5688 0.4974 0.5717 30,065
29th Oct 2025 (Wed) 0.521 0.56 0.5135 0.5257 25,052
28th Oct 2025 (Tue) 0.5053 0.52 0.492 0.5227 8,749
27th Oct 2025 (Mon) 0.516 0.5445 0.4978 0.5052 14,108
24th Oct 2025 (Fri) 0.5041 0.5644 0.5015 0.5196 47,584
23rd Oct 2025 (Thu) 0.463 0.5304 0.463 0.5035 129,568
22nd Oct 2025 (Wed) 0.5001 0.5074 0.4712 0.48 283,667
21st Oct 2025 (Tue) 0.471 0.50 0.4701 0.4856 52,511
20th Oct 2025 (Mon) 0.5306 0.5306 0.4573 0.496 756,413
17th Oct 2025 (Fri) 0.5137 0.5153 0.5004 0.51 3,617
16th Oct 2025 (Thu) 0.5666 0.574 0.5012 0.5128 25,301
15th Oct 2025 (Wed) 0.5651 0.58 0.558 0.5612 18,336
14th Oct 2025 (Tue) 0.6001 0.6001 0.55 0.565 65,075
FTSE 100 Latest
Value9,649.03
Change-54.13