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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Expro Group Holdings N.V. (XPRO) NYSE