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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	12.54	12.28	12.28	12.59	11.99	1.11M
September 26, 2025	12.42	12.66	12.66	12.71	12.33	1.04M
September 25, 2025	12.31	12.28	12.28	12.37	12.02	853,100
September 24, 2025	12.19	12.35	12.35	12.56	12.19	864,706
September 23, 2025	12.15	12.09	12.09	12.75	12.07	1.02M
September 22, 2025	11.94	12.04	12.04	12.07	11.77	828,700
September 19, 2025	12.3	12	12	12.3	11.8	2.87M
September 18, 2025	12.26	12.35	12.35	12.42	12.05	1.27M
September 17, 2025	12.2	12.09	12.09	12.58	11.98	891,100
September 16, 2025	12.23	12.25	12.25	12.46	12.1	1.1M
September 15, 2025	12.45	12.16	12.16	12.57	12.13	781,609
September 12, 2025	12.62	12.33	12.33	12.67	12.32	622,300
September 11, 2025	12.13	12.52	12.52	12.55	12.03	813,265
September 10, 2025	12.12	12.27	12.27	12.43	12.01	637,415
September 09, 2025	12.37	12.09	12.09	12.52	12.03	565,300
September 08, 2025	12.45	12.31	12.31	12.49	11.99	790,840
September 05, 2025	12.35	12.41	12.41	12.63	12.2	1.77M
September 04, 2025	12.16	12.53	12.53	12.57	12	1.36M
September 03, 2025	12.26	12	12	12.43	11.92	1.05M
September 02, 2025	12.37	12.32	12.32	12.47	12.09	1.22M
August 29, 2025	12.5	12.47	12.47	12.64	12.41	1.1M
August 28, 2025	12.43	12.56	12.56	12.59	12.2	1.04M
August 27, 2025	12.15	12.41	12.41	12.71	12.15	1.23M
August 26, 2025	12.14	12.17	12.17	12.52	12.04	1.22M
August 25, 2025	12.26	12.42	12.42	12.55	12.22	1.51M
August 22, 2025	11.68	12.34	12.34	12.5	11.62	1.52M
August 21, 2025	11.23	11.55	11.55	11.62	11.22	960,611
August 20, 2025	11.31	11.23	11.23	11.37	11.1	1.13M
August 19, 2025	11.12	11.23	11.23	11.39	11.04	1.1M
August 18, 2025	10.83	11.12	11.12	11.39	10.69	1.47M
August 15, 2025	10.53	10.94	10.94	11.17	10.5	1.11M
August 14, 2025	10.67	10.45	10.45	10.72	10.18	1.27M
August 13, 2025	10.37	10.84	10.84	10.9	10.32	1.35M
August 12, 2025	9.99	10.39	10.39	10.58	9.95	821,515
August 11, 2025	10.37	9.89	9.89	10.61	9.81	693,746
August 08, 2025	10.33	10.28	10.28	10.48	10.04	1.33M
August 07, 2025	10.65	10.3	10.3	10.91	10.12	839,040
August 06, 2025	10.87	10.51	10.51	11.15	10.43	1.16M
August 05, 2025	10.56	10.83	10.83	11.02	10.24	1.62M
August 04, 2025	10.56	10.42	10.42	10.59	10.18	1.08M
August 01, 2025	11.06	10.53	10.53	11.27	10.36	1.6M
July 31, 2025	10.68	10.78	10.78	11.01	10.52	1.91M
July 30, 2025	11.68	10.88	10.88	11.69	10.72	3.95M
July 29, 2025	11	11.89	11.89	12.1	10.51	6.36M
July 28, 2025	8.73	9	9	9.24	8.69	1.5M
July 25, 2025	8.88	8.65	8.65	8.88	8.57	1.01M
July 24, 2025	8.8	8.91	8.91	9.02	8.51	1.02M
July 23, 2025	8.71	9	9	9.14	8.64	1.28M
July 22, 2025	8.36	8.59	8.59	8.61	8.32	736,811
July 21, 2025	8.53	8.35	8.35	8.6	8.31	688,000
July 18, 2025	8.61	8.41	8.41	8.71	8.32	568,100
July 17, 2025	8.28	8.56	8.56	8.59	8.28	759,724
July 16, 2025	8.57	8.27	8.27	8.69	8.24	846,700
July 15, 2025	9	8.51	8.51	9.01	8.49	1.24M
July 14, 2025	9.35	9.09	9.09	9.44	9.03	709,459
July 11, 2025	9.41	9.49	9.49	9.58	9.29	829,104
July 10, 2025	9.29	9.57	9.57	9.61	9.12	757,300
July 09, 2025	9.4	9.42	9.42	9.57	9.3	1.09M
July 08, 2025	8.81	9.43	9.43	9.55	8.74	1.25M
July 07, 2025	8.81	8.73	8.73	9.06	8.53	853,816

Expro Group Holdings N.V. (XPRO) NYSE