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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	13.15	13.8	13.8	13.96	12.94	820,429
November 20, 2025	13.6	13.17	13.17	14.06	13.12	1.87M
November 19, 2025	13.44	13.43	13.43	13.67	13.25	897,900
November 18, 2025	13.28	13.88	13.88	13.9	13.2	791,500
November 17, 2025	13.52	13.46	13.46	13.81	13.19	992,400
November 14, 2025	13.47	13.51	13.51	13.83	13.15	1.24M
November 13, 2025	13.63	13.45	13.45	13.86	13.17	1.19M
November 12, 2025	13.97	13.7	13.7	14.15	13.39	1.58M
November 11, 2025	13.76	14.19	14.19	14.23	13.76	1.1M
November 10, 2025	13.08	13.82	13.82	13.95	12.76	1.6M
November 07, 2025	12.99	12.95	12.95	13.21	12.7	1.88M
November 06, 2025	13.88	13.07	13.07	14.08	13.06	1.37M
November 05, 2025	13.76	13.91	13.91	14.05	13.74	1.45M
November 04, 2025	13.57	13.76	13.76	13.88	13.57	1.11M
November 03, 2025	13.64	14.06	14.06	14.07	13.39	1.35M
October 31, 2025	13.97	13.58	13.58	14.07	13.5	1.33M
October 30, 2025	13.91	13.96	13.96	14.31	13.8	770,115
October 29, 2025	13.89	14.11	14.11	14.53	13.89	1.74M
October 28, 2025	13.79	13.88	13.88	13.91	13.6	1.18M
October 27, 2025	13.92	13.8	13.8	13.94	13.51	698,744
October 24, 2025	13.55	13.71	13.71	13.99	13.48	1.04M
October 23, 2025	13.02	13.53	13.53	14.11	12.5	2.06M
October 22, 2025	13.02	13.51	13.51	13.63	12.81	1.65M
October 21, 2025	12.87	12.8	12.8	13.21	12.75	890,802
October 20, 2025	12.57	12.73	12.73	12.9	12.57	845,900
October 17, 2025	12.48	12.44	12.44	12.67	12.31	684,600
October 16, 2025	12.48	12.65	12.65	12.75	12.38	1.79M
October 15, 2025	12.63	12.57	12.57	12.85	12.39	962,100
October 14, 2025	12.01	12.36	12.36	12.53	11.92	632,700
October 13, 2025	12.3	12.43	12.43	12.5	12.03	1.01M
October 10, 2025	12.75	12.03	12.03	12.86	12.02	1.82M
October 09, 2025	13.14	12.71	12.71	13.35	12.69	1.78M
October 08, 2025	13.11	13.15	13.15	13.17	12.73	1.32M
October 07, 2025	13.06	12.71	12.71	13.2	12.35	2.13M
October 06, 2025	12.67	13.18	13.18	13.25	12.46	1.57M
October 03, 2025	12.1	12.5	12.5	12.53	11.96	937,963
October 02, 2025	12.22	11.87	11.87	12.25	11.78	613,233
October 01, 2025	11.83	12.27	12.27	12.3	11.79	715,839
September 30, 2025	12.1	11.88	11.88	12.19	11.6	1.06M
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

Expro Group Holdings N.V. (XPRO) NYSE