Expro Group Holdings N.V. - XPRO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	17.57	17.79	17.79	18.08	17.2	1.37M
February 19, 2026	15.84	17.78	17.78	18.38	15.28	3.28M
February 18, 2026	16.5	16.75	16.75	17.1	16.5	1.15M
February 17, 2026	16.36	16.31	16.31	16.37	15.86	678,752
February 13, 2026	16.33	16.33	16.33	16.68	16.13	718,600
February 12, 2026	16.93	16.2	16.2	17	15.73	770,200
February 11, 2026	16.76	16.86	16.86	16.99	16.31	743,372
February 10, 2026	16.67	16.31	16.31	16.69	16.06	493,327
February 09, 2026	16.66	16.66	16.66	16.89	16.51	678,300
February 06, 2026	15.7	16.66	16.66	16.79	15.59	777,524
February 05, 2026	15.69	15.5	15.5	15.99	15.17	665,552
February 04, 2026	16.24	16.08	16.08	16.42	15.63	934,300
February 03, 2026	16.1	16.18	16.18	16.46	15.64	570,974
February 02, 2026	15.52	16.09	16.09	16.37	15.49	1.01M
January 30, 2026	15.99	16.01	16.01	16.42	15.58	1.41M
January 29, 2026	16.04	16.23	16.23	16.45	15.87	1.94M
January 28, 2026	16.22	15.5	15.5	16.23	15.23	1.35M
January 27, 2026	16	16.08	16.08	16.32	15.91	684,047
January 26, 2026	16.2	15.92	15.92	16.2	15.85	922,400
January 23, 2026	16.36	15.95	15.95	16.78	15.9	1.01M
January 22, 2026	15.99	16.09	16.09	16.11	15.77	1.11M
January 21, 2026	15.55	16.09	16.09	16.27	15.47	1.52M
January 20, 2026	16.19	15.22	15.22	16.27	15.12	1.48M
January 16, 2026	16.35	16.21	16.21	16.5	16.15	756,900
January 15, 2026	16.28	16.24	16.24	16.51	16.05	1.47M
January 14, 2026	15.74	16.26	16.26	16.78	15.46	2.15M
January 13, 2026	14.59	15.32	15.32	15.48	14.59	1.1M
January 12, 2026	14.6	14.43	14.43	14.67	14.16	634,600
January 09, 2026	14.64	14.57	14.57	14.85	14.19	996,800
January 08, 2026	14.12	14.64	14.64	14.69	14.04	664,692
January 07, 2026	14.22	14.07	14.07	14.26	13.96	755,500
January 06, 2026	14.17	14.19	14.19	14.27	14	816,002
January 05, 2026	14.56	14.31	14.31	14.94	14.29	1.7M
January 02, 2026	13.43	13.64	13.64	13.72	13.19	800,865
December 31, 2025	13.49	13.34	13.34	13.63	13.3	393,128
December 30, 2025	13.54	13.53	13.53	13.74	13.51	1.17M
December 29, 2025	13.52	13.56	13.56	13.68	13.38	888,041
December 26, 2025	13.51	13.38	13.38	13.51	13.29	415,922
December 24, 2025	13.69	13.47	13.47	13.69	13.42	359,703
December 23, 2025	13.46	13.59	13.59	13.63	13.19	823,800
December 22, 2025	13.15	13.33	13.33	13.57	13.15	1.27M
December 19, 2025	12.58	12.97	12.97	13	12.53	5.69M
December 18, 2025	12.9	12.52	12.52	13.09	12.49	1.71M
December 17, 2025	12.78	13.17	13.17	13.2	12.73	1.42M
December 16, 2025	13.54	12.65	12.65	13.54	12.44	1.43M
December 15, 2025	14.1	13.78	13.78	14.1	13.72	966,342
December 12, 2025	14.66	14.04	14.04	14.68	13.95	873,559
December 11, 2025	14.44	14.64	14.64	14.91	14.44	942,500
December 10, 2025	14.64	14.63	14.63	14.79	14.41	1.44M
December 09, 2025	14.47	14.7	14.7	14.81	14.47	839,413
December 08, 2025	14.76	14.49	14.49	14.88	14.46	606,400
December 05, 2025	14.85	14.87	14.87	14.97	14.75	674,200
December 04, 2025	15.01	14.85	14.85	15.04	14.7	692,548
December 03, 2025	14.37	14.98	14.98	15	14.33	1.18M
December 02, 2025	14.19	14.14	14.14	14.24	13.6	1.12M
December 01, 2025	13.97	14.24	14.24	14.31	13.97	841,200
November 28, 2025	13.84	13.95	13.95	14.13	13.68	386,384
November 26, 2025	13.9	13.77	13.77	14.03	13.76	564,040
November 25, 2025	13.76	13.99	13.99	14	13.43	597,924
November 24, 2025	13.55	13.73	13.73	13.93	13.43	1.1M

Expro Group Holdings N.V. (XPRO) NYSE